顺丰控股(002352) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-02 | 106.29 | 106.80 | 101.07 | 101.89 | -2.91 | -2.78 | 217,861 | 224,604 | 5.47 | 0.48 |
| 2021-03-01 | 104.50 | 105.58 | 101.01 | 104.80 | -0.16 | -0.15 | 211,159 | 218,957 | 4.35 | 0.46 |
| 2021-02-26 | 101.70 | 105.00 | 100.21 | 104.96 | -0.79 | -0.75 | 219,511 | 225,313 | 4.53 | 0.48 |
| 2021-02-25 | 105.00 | 106.85 | 103.07 | 105.75 | 1.94 | 1.87 | 215,850 | 227,783 | 3.64 | 0.47 |
| 2021-02-24 | 109.28 | 109.38 | 101.10 | 103.81 | -5.58 | -5.10 | 347,932 | 363,396 | 7.57 | 0.76 |
| 2021-02-23 | 106.90 | 111.34 | 105.02 | 109.39 | 1.59 | 1.48 | 266,405 | 290,026 | 5.86 | 0.58 |
| 2021-02-22 | 115.82 | 115.82 | 107.77 | 107.80 | -8.10 | -6.99 | 349,948 | 387,576 | 6.95 | 0.77 |
| 2021-02-19 | 116.44 | 118.50 | 112.00 | 115.90 | -0.57 | -0.49 | 257,532 | 295,496 | 5.58 | 0.57 |
| 2021-02-18 | 123.00 | 124.70 | 113.50 | 116.47 | -0.63 | -0.54 | 466,068 | 554,675 | 9.56 | 1.02 |
| 2021-02-10 | 117.10 | 117.10 | 113.11 | 117.10 | 10.65 | 10.00 | 257,045 | 298,715 | 3.75 | 0.56 |
| 2021-02-04 | 105.16 | 110.11 | 105.00 | 106.45 | 1.15 | 1.09 | 269,727 | 290,642 | 4.85 | 0.59 |
| 2021-02-03 | 107.60 | 108.98 | 104.90 | 105.30 | -1.70 | -1.59 | 205,623 | 219,886 | 3.81 | 0.45 |
| 2021-02-02 | 104.50 | 107.48 | 101.96 | 107.00 | 2.87 | 2.76 | 214,546 | 226,544 | 5.30 | 0.47 |
| 2021-02-01 | 101.00 | 105.13 | 99.61 | 104.13 | 5.14 | 5.19 | 255,322 | 263,736 | 5.58 | 0.56 |
| 2021-01-29 | 98.19 | 101.23 | 97.07 | 98.99 | 1.81 | 1.86 | 209,851 | 208,378 | 4.28 | 0.46 |
| 2021-01-28 | 99.00 | 99.50 | 96.81 | 97.18 | -2.71 | -2.71 | 149,642 | 146,403 | 2.69 | 0.33 |
| 2021-01-27 | 99.96 | 100.88 | 96.00 | 99.89 | -0.01 | -0.01 | 177,727 | 175,260 | 4.88 | 0.39 |
| 2021-01-26 | 101.00 | 102.05 | 98.00 | 99.90 | -2.29 | -2.24 | 194,679 | 194,884 | 3.96 | 0.43 |
| 2021-01-25 | 100.15 | 102.98 | 98.81 | 102.19 | 1.80 | 1.79 | 261,481 | 264,359 | 4.15 | 0.57 |
| 2021-01-22 | 100.71 | 101.01 | 98.63 | 100.39 | -0.81 | -0.80 | 285,259 | 285,046 | 2.35 | 0.63 |
| 2021-01-21 | 93.90 | 101.83 | 93.79 | 101.20 | 7.21 | 7.67 | 369,262 | 366,801 | 8.55 | 0.81 |
| 2021-01-20 | 91.46 | 95.78 | 90.00 | 93.99 | 2.49 | 2.72 | 228,677 | 214,408 | 6.32 | 0.50 |
| 2021-01-19 | 92.80 | 92.83 | 89.60 | 91.50 | 1.28 | 1.42 | 217,521 | 198,321 | 3.58 | 0.48 |
| 2021-01-18 | 87.59 | 91.00 | 86.60 | 90.22 | 2.32 | 2.64 | 187,937 | 168,408 | 5.01 | 0.41 |
| 2021-01-15 | 88.00 | 89.00 | 86.66 | 87.90 | -0.29 | -0.33 | 183,877 | 161,477 | 2.65 | 0.40 |
| 2021-01-14 | 90.00 | 90.76 | 88.00 | 88.19 | -2.11 | -2.34 | 220,938 | 196,639 | 3.06 | 0.48 |
| 2021-01-13 | 93.82 | 94.98 | 89.80 | 90.30 | -2.25 | -2.43 | 294,372 | 270,111 | 5.60 | 0.65 |
| 2021-01-12 | 91.70 | 92.89 | 89.30 | 92.55 | 0.60 | 0.65 | 240,966 | 220,060 | 3.90 | 0.53 |
| 2021-01-11 | 91.62 | 94.00 | 90.77 | 91.95 | 0.36 | 0.39 | 258,937 | 239,861 | 3.53 | 0.57 |
| 2021-01-08 | 94.03 | 96.87 | 89.33 | 91.59 | -0.68 | -0.74 | 373,153 | 346,863 | 8.17 | 0.82 |
| 2021-01-07 | 93.40 | 93.81 | 90.58 | 92.27 | -0.30 | -0.32 | 333,789 | 306,488 | 3.49 | 0.73 |
| 2021-01-06 | 94.10 | 95.24 | 92.30 | 92.57 | -0.93 | -0.99 | 264,384 | 247,009 | 3.14 | 0.58 |
| 2021-01-05 | 90.18 | 94.51 | 89.74 | 93.50 | 3.02 | 3.34 | 377,250 | 348,332 | 5.27 | 0.83 |
| 2021-01-04 | 88.99 | 90.80 | 87.58 | 90.48 | 2.25 | 2.55 | 320,902 | 286,776 | 3.65 | 0.70 |
