顺丰控股（002352）历史行情

以下为顺丰控股近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	30.770	30.850	31.050	30.720	0.080	0.260%	18.21万	0.00亿	0.000%
2026-10-08	30.650	30.770	30.900	30.600	0.100	0.326%	15.34万	0.00亿	0.000%
2026-10-07	30.460	30.670	30.730	30.370	0.160	0.524%	1,160.69万	3.55亿	0.250%
2026-10-06	30.460	30.670	30.730	30.370	0.160	0.524%	1,160.69万	3.55亿	0.250%
2026-10-05	30.460	30.670	30.730	30.370	0.160	0.524%	1,160.69万	3.55亿	0.250%
2026-10-02	30.460	30.670	30.730	30.370	0.160	0.524%	1,160.69万	3.55亿	0.250%
2026-10-01	30.460	30.670	30.730	30.370	0.160	0.524%	1,160.69万	3.55亿	0.250%
2026-09-30	30.460	30.670	30.730	30.370	0.160	0.524%	11.61万	0.00亿	0.000%
2026-09-29	30.440	30.510	30.610	30.140	0.070	0.230%	15.82万	0.00亿	0.000%
2026-09-28	30.540	30.440	30.700	30.300	-0.100	-0.327%	11.04万	0.00亿	0.000%
2026-09-27	30.810	30.540	30.920	30.450	-0.350	-1.133%	1,039.77万	3.18亿	0.224%
2026-09-24	30.810	30.540	30.920	30.450	-0.350	-1.133%	10.40万	0.00亿	0.000%
2026-09-23	30.940	30.890	31.060	30.800	-0.050	-0.162%	8.67万	0.00亿	0.000%
2026-09-22	30.900	30.940	31.050	30.880	0.000	0.000%	11.04万	0.00亿	0.000%
2026-09-21	30.700	30.940	31.110	30.610	0.160	0.520%	11.82万	0.00亿	0.000%
2026-09-18	30.770	30.780	30.970	30.600	0.030	0.098%	13.73万	0.00亿	0.000%
2026-09-17	30.260	30.750	30.810	30.070	0.474	1.566%	17.09万	0.00亿	0.000%
2026-09-16	30.506	30.276	30.516	29.976	-0.330	-1.078%	22.08万	0.00亿	0.000%
2026-09-15	30.506	30.606	30.636	30.416	0.100	0.328%	8.50万	0.00亿	0.000%
2026-09-14	30.656	30.506	30.846	30.456	-0.140	-0.457%	14.32万	0.00亿	0.000%
2026-09-11	30.726	30.646	30.856	30.506	-0.290	-0.937%	16.35万	0.00亿	0.000%
2026-09-10	31.126	30.936	31.136	30.896	-0.210	-0.674%	11.18万	0.00亿	0.000%
2026-09-09	31.326	31.146	31.326	31.026	-0.220	-0.701%	13.24万	0.00亿	0.000%
2026-09-08	31.286	31.366	31.556	31.166	0.090	0.288%	12.21万	0.00亿	0.000%
2026-09-07	31.676	31.276	31.826	31.136	-0.470	-1.481%	22.93万	0.00亿	0.000%
2026-09-04	31.626	31.746	32.026	31.526	0.170	0.538%	14.78万	0.00亿	0.000%
2026-09-03	31.476	31.576	31.756	31.436	0.090	0.286%	14.63万	0.00亿	0.000%
2026-09-02	31.536	31.486	31.646	31.266	-0.170	-0.537%	14.43万	0.00亿	0.000%
2026-09-01	31.326	31.656	31.816	31.066	0.330	1.053%	26.81万	0.00亿	0.000%
2026-08-31	32.496	31.326	32.636	31.126	-1.870	-5.633%	60.16万	0.00亿	0.000%
2026-08-28	32.906	33.196	33.216	32.486	0.260	0.789%	19.98万	0.00亿	0.000%
2026-08-27	33.036	32.936	33.186	32.626	-0.170	-0.514%	14.09万	0.00亿	0.000%
2026-08-26	32.396	33.106	33.166	32.366	0.660	2.034%	25.09万	0.00亿	0.000%
2026-08-25	32.566	32.446	32.726	32.316	-0.020	-0.062%	14.67万	0.00亿	0.000%
2026-08-24	31.986	32.466	32.676	31.986	0.440	1.374%	19.99万	0.00亿	0.000%
2026-08-21	32.276	32.026	32.306	32.006	-0.340	-1.050%	11.80万	0.00亿	0.000%
2026-08-20	32.296	32.366	32.726	32.206	0.060	0.186%	16.74万	0.00亿	0.000%
2026-08-19	32.226	32.306	32.496	32.036	0.080	0.248%	21.25万	0.00亿	0.000%
2026-08-18	32.026	32.226	32.316	31.786	0.180	0.562%	23.02万	0.00亿	0.000%
2026-08-17	32.246	32.046	32.316	31.926	-0.220	-0.682%	18.55万	0.00亿	0.000%
2026-08-14	32.426	32.266	32.506	32.186	-0.220	-0.677%	13.66万	0.00亿	0.000%
2026-08-13	32.776	32.486	32.796	32.466	-0.270	-0.824%	14.96万	0.00亿	0.000%
2026-08-12	33.076	32.756	33.126	32.596	-0.360	-1.087%	18.78万	0.00亿	0.000%
2026-08-11	33.326	33.116	33.516	33.036	-0.210	-0.630%	16.14万	0.00亿	0.000%
2026-08-10	32.746	33.326	33.606	32.736	0.500	1.523%	23.24万	0.00亿	0.000%
2026-08-07	33.206	32.826	33.206	32.706	-0.420	-1.263%	21.99万	0.00亿	0.000%
2026-08-06	33.546	33.246	33.666	33.196	-0.290	-0.865%	17.30万	0.00亿	0.000%
2026-08-05	33.966	33.536	33.966	33.246	-0.440	-1.295%	26.91万	0.00亿	0.000%
2026-08-04	34.546	33.976	34.676	33.796	-0.600	-1.735%	22.58万	0.00亿	0.000%
2026-08-03	34.496	34.576	34.996	34.356	0.060	0.174%	21.61万	0.00亿	0.000%
2026-07-31	34.126	34.516	34.526	34.026	-0.130	-0.375%	22.31万	0.00亿	0.000%
2026-07-30	34.256	34.646	34.776	34.176	0.380	1.109%	27.32万	0.00亿	0.000%
2026-07-29	34.026	34.266	34.586	33.996	0.160	0.469%	23.77万	0.00亿	0.000%
2026-07-28	33.266	34.106	34.206	33.126	0.820	2.463%	27.60万	0.00亿	0.000%
2026-07-27	32.996	33.286	33.416	32.986	0.260	0.787%	15.33万	0.00亿	0.000%
2026-07-24	33.336	33.026	33.506	33.006	-0.400	-1.197%	15.55万	0.00亿	0.000%
2026-07-23	33.496	33.426	33.526	33.236	-0.270	-0.801%	15.81万	0.00亿	0.000%
2026-07-22	33.526	33.696	33.696	33.156	0.300	0.898%	21.37万	0.00亿	0.000%
2026-07-21	33.356	33.396	34.186	33.196	-0.110	-0.328%	32.50万	0.00亿	0.000%
2026-07-20	32.586	33.506	33.516	32.586	0.900	2.760%	31.32万	0.00亿	0.000%
2026-07-17	32.946	32.606	33.356	32.436	-0.320	-0.972%	23.49万	0.00亿	0.000%
2026-07-16	32.916	32.926	33.116	32.626	-0.080	-0.242%	19.01万	0.00亿	0.000%
2026-07-15	32.096	33.006	33.166	31.906	0.810	2.516%	29.19万	0.00亿	0.000%
2026-07-14	31.416	32.196	32.326	31.286	0.710	2.255%	26.76万	0.00亿	0.000%
2026-07-13	31.436	31.486	31.616	31.276	-0.070	-0.222%	13.93万	0.00亿	0.000%
2026-07-10	31.366	31.556	31.816	31.006	0.120	0.382%	18.86万	0.00亿	0.000%
2026-07-09	31.956	31.436	31.976	31.176	-0.680	-2.117%	20.42万	0.00亿	0.000%
2026-07-08	32.066	32.116	32.416	31.826	-0.200	-0.619%	15.36万	0.00亿	0.000%
2026-07-07	32.456	32.316	32.586	32.096	-0.140	-0.431%	18.97万	0.00亿	0.000%
2026-07-06	32.006	32.456	32.696	31.936	0.460	1.438%	22.94万	0.00亿	0.000%
2026-07-03	31.956	31.996	32.396	31.746	0.050	0.157%	22.43万	0.00亿	0.000%
2026-07-02	31.646	31.946	32.106	31.526	0.220	0.693%	35.00万	0.00亿	0.000%
2026-07-01	31.826	31.726	32.376	31.006	0.940	3.053%	41.41万	0.00亿	0.000%
2026-06-30	30.736	30.786	30.966	30.376	-0.070	-0.227%	20.09万	0.00亿	0.000%
2026-06-29	30.256	30.856	31.196	29.656	0.510	1.681%	31.33万	0.00亿	0.000%
2026-06-26	30.796	30.346	30.936	30.306	-0.460	-1.493%	20.79万	0.00亿	0.000%
2026-06-25	30.506	30.806	31.266	30.366	0.300	0.983%	24.39万	0.00亿	0.000%
2026-06-24	30.746	30.506	31.206	30.476	-0.380	-1.230%	19.68万	0.00亿	0.000%
2026-06-23	31.326	30.886	31.716	30.796	-0.500	-1.593%	22.36万	0.00亿	0.000%
2026-06-22	31.076	31.386	31.506	30.426	0.310	0.998%	26.69万	0.00亿	0.000%
2026-06-18	31.666	31.076	31.666	30.886	-0.650	-2.049%	26.11万	0.00亿	0.000%
2026-06-17	31.886	31.726	32.086	31.636	-0.260	-0.813%	17.67万	0.00亿	0.000%
2026-06-16	33.026	31.986	33.026	31.826	-1.130	-3.412%	44.41万	0.00亿	0.000%
2026-06-15	34.326	33.116	34.366	32.976	-0.770	-2.272%	45.71万	0.00亿	0.000%
2026-06-12	33.906	33.886	34.226	33.676	0.030	0.089%	24.18万	0.00亿	0.000%
2026-06-11	34.036	33.856	34.406	33.736	-0.500	-1.455%	15.87万	0.00亿	0.000%
2026-06-10	33.486	34.356	34.426	33.186	0.790	2.354%	25.72万	0.00亿	0.000%
2026-06-09	34.036	33.566	34.176	33.336	-0.540	-1.583%	21.64万	0.00亿	0.000%
2026-06-08	34.116	34.106	34.296	33.866	-0.280	-0.814%	15.90万	0.00亿	0.000%
2026-06-05	33.776	34.386	34.406	33.776	0.610	1.806%	17.04万	0.00亿	0.000%
2026-06-04	33.936	33.776	34.216	33.536	-0.320	-0.939%	17.21万	0.00亿	0.000%
2026-06-03	34.576	34.096	34.576	33.886	-0.330	-0.959%	18.75万	0.00亿	0.000%
2026-06-02	34.656	34.426	34.736	34.396	-0.230	-0.664%	13.14万	0.00亿	0.000%
2026-06-01	34.426	34.656	34.656	34.056	0.180	0.522%	12.57万	0.00亿	0.000%
2026-05-29	34.706	34.476	35.046	34.266	-0.290	-0.834%	19.67万	0.00亿	0.000%
2026-05-28	35.026	34.766	35.126	34.586	-0.490	-1.390%	18.07万	0.00亿	0.000%
2026-05-27	35.276	35.256	35.526	34.886	-0.200	-0.564%	22.05万	0.00亿	0.000%
2026-05-26	35.016	35.456	35.476	34.666	0.310	0.882%	21.39万	0.00亿	0.000%
2026-05-25	34.666	35.146	35.166	34.526	0.470	1.355%	18.28万	0.00亿	0.000%
2026-05-22	34.926	34.676	34.976	34.526	-0.330	-0.943%	21.74万	0.00亿	0.000%
2026-05-21	35.246	35.006	35.376	34.836	-0.240	-0.681%	20.56万	0.00亿	0.000%
2026-05-20	34.876	35.246	35.486	34.526	0.430	1.235%	23.41万	0.00亿	0.000%
2026-05-19	35.036	34.816	35.106	34.646	-0.021	-0.060%	17.34万	0.00亿	0.000%
2026-05-18	35.097	34.837	35.097	34.627	-0.120	-0.343%	16.90万	0.00亿	0.000%
2026-05-15	35.287	34.957	35.317	34.857	-0.380	-1.075%	21.59万	0.00亿	0.000%
2026-05-14	35.707	35.337	35.827	35.327	-0.430	-1.202%	18.83万	0.00亿	0.000%
2026-05-13	36.067	35.767	36.097	35.447	-0.300	-0.832%	28.10万	0.00亿	0.000%
2026-05-12	36.467	36.067	36.587	36.067	-0.460	-1.259%	19.49万	0.00亿	0.000%
2026-05-11	36.907	36.527	36.907	36.217	-0.280	-0.761%	29.70万	0.00亿	0.000%
2026-05-08	36.517	36.807	36.887	36.407	0.130	0.354%	24.37万	0.00亿	0.000%
2026-05-07	36.417	36.677	36.917	36.317	0.290	0.797%	27.69万	0.00亿	0.000%
2026-05-06	36.107	36.387	36.507	35.707	0.180	0.497%	32.17万	0.00亿	0.000%
2026-04-30	35.877	36.207	36.387	35.767	0.260	0.723%	30.50万	0.00亿	0.000%
2026-04-29	36.507	35.947	36.677	35.777	-0.180	-0.498%	37.02万	0.00亿	0.000%
2026-04-28	35.997	36.127	36.257	35.837	0.140	0.389%	19.36万	0.00亿	0.000%
2026-04-27	35.657	35.987	36.387	35.517	0.380	1.067%	21.40万	0.00亿	0.000%
2026-04-24	35.707	35.607	35.787	35.467	-0.200	-0.559%	12.49万	0.00亿	0.000%
2026-04-23	35.987	35.807	36.187	35.767	-0.100	-0.278%	15.56万	0.00亿	0.000%
2026-04-22	35.967	35.907	36.227	35.787	-0.070	-0.195%	15.13万	0.00亿	0.000%
2026-04-21	35.747	35.977	36.247	35.707	0.210	0.587%	15.05万	0.00亿	0.000%
2026-04-20	35.657	35.767	35.907	35.607	-0.040	-0.112%	16.34万	0.00亿	0.000%
2026-04-17	36.467	35.807	36.467	35.757	-0.860	-2.345%	28.99万	0.00亿	0.000%
2026-04-16	36.907	36.667	37.047	36.507	-0.100	-0.272%	15.82万	0.00亿	0.000%
2026-04-15	36.607	36.767	37.337	36.607	0.480	1.323%	27.31万	0.00亿	0.000%
2026-04-14	36.227	36.287	36.377	35.917	0.210	0.582%	17.36万	0.00亿	0.000%
2026-04-13	36.297	36.077	36.337	35.767	0.000	0.000%	19.55万	0.00亿	0.000%
2026-04-10	36.737	36.457	36.777	36.427	0.000	0.000%	15.82万	0.00亿	0.000%
2026-04-09	36.907	36.637	37.047	36.577	0.000	0.000%	14.01万	0.00亿	0.000%
2026-04-08	37.267	37.057	37.357	36.837	0.000	0.000%	27.04万	0.00亿	0.000%
2026-04-07	36.657	36.897	36.947	36.447	0.000	0.000%	19.64万	0.00亿	0.000%
2026-04-03	37.147	36.717	37.367	36.657	0.000	0.000%	15.26万	0.00亿	0.000%
2026-04-02	37.217	37.247	37.457	36.857	0.000	0.000%	25.93万	0.00亿	0.000%
2026-04-01	37.527	37.197	37.767	37.027	0.000	0.000%	25.91万	0.00亿	0.000%