申通快递（002468）历史行情

以下为申通快递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
2026-10-16	14.450	14.210	14.680	14.120	-0.170	-1.182%	15.45万	0.00亿	0.000%
2026-10-15	14.500	14.380	14.880	14.300	-0.340	-2.310%	16.20万	0.00亿	0.000%
2026-10-14	14.900	14.720	15.080	14.660	-0.260	-1.736%	13.24万	0.00亿	0.000%
2026-10-13	14.590	14.980	15.170	14.500	0.380	2.603%	25.27万	0.00亿	0.000%
2026-10-12	15.020	14.600	15.510	14.600	-0.460	-3.054%	21.37万	0.00亿	0.000%
2026-10-09	14.890	15.060	15.200	14.800	0.200	1.346%	17.41万	0.00亿	0.000%
2026-10-08	14.620	14.860	15.010	14.600	0.260	1.781%	15.50万	0.00亿	0.000%
2026-10-07	14.690	14.600	14.850	14.580	-0.090	-0.613%	965.79万	1.42亿	0.654%
2026-10-06	14.690	14.600	14.850	14.580	-0.090	-0.613%	965.79万	1.42亿	0.654%
2026-10-05	14.690	14.600	14.850	14.580	-0.090	-0.613%	965.79万	1.42亿	0.654%
2026-10-02	14.690	14.600	14.850	14.580	-0.090	-0.613%	965.79万	1.42亿	0.654%
2026-10-01	14.690	14.600	14.850	14.580	-0.090	-0.613%	965.79万	1.42亿	0.654%
2026-09-30	14.690	14.600	14.850	14.580	-0.090	-0.613%	9.66万	0.00亿	0.000%
2026-09-29	14.520	14.690	14.800	14.490	0.080	0.548%	9.66万	0.00亿	0.000%
2026-09-28	14.750	14.610	14.850	14.500	-0.260	-1.748%	9.12万	0.00亿	0.000%
2026-09-27	14.760	14.870	15.030	14.640	0.100	0.677%	1,032.12万	1.53亿	0.699%
2026-09-24	14.760	14.870	15.030	14.640	0.100	0.677%	10.32万	0.00亿	0.000%
2026-09-23	14.810	14.770	15.050	14.760	-0.080	-0.539%	10.39万	0.00亿	0.000%
2026-09-22	15.130	14.850	15.260	14.800	-0.490	-3.194%	19.86万	0.00亿	0.000%
2026-09-21	15.150	15.340	15.600	15.040	0.440	2.953%	27.25万	0.00亿	0.000%
2026-09-18	15.160	14.900	15.170	14.560	-0.310	-2.038%	25.97万	0.00亿	0.000%
2026-09-17	14.330	15.210	15.350	14.210	0.870	6.067%	24.83万	0.00亿	0.000%
2026-09-16	14.350	14.340	14.480	14.070	-0.020	-0.139%	8.96万	0.00亿	0.000%
2026-09-15	14.510	14.360	14.540	14.330	-0.170	-1.170%	7.41万	0.00亿	0.000%
2026-09-14	14.430	14.530	14.580	14.300	0.120	0.833%	10.85万	0.00亿	0.000%
2026-09-11	14.580	14.410	14.670	14.300	-0.270	-1.839%	12.33万	0.00亿	0.000%
2026-09-10	14.250	14.680	14.740	14.170	0.470	3.308%	19.56万	0.00亿	0.000%
2026-09-09	14.300	14.210	14.420	14.150	-0.110	-0.768%	10.09万	0.00亿	0.000%
2026-09-08	14.330	14.320	14.500	14.240	-0.010	-0.070%	12.55万	0.00亿	0.000%
2026-09-07	14.310	14.330	14.450	14.110	0.020	0.140%	12.81万	0.00亿	0.000%
2026-09-04	14.180	14.310	14.630	14.110	0.180	1.274%	21.81万	0.00亿	0.000%
2026-09-03	14.020	14.130	14.180	13.970	0.130	0.929%	11.17万	0.00亿	0.000%
2026-09-02	14.000	14.000	14.120	13.840	-0.080	-0.568%	13.33万	0.00亿	0.000%
2026-09-01	13.980	14.080	14.270	13.970	0.110	0.787%	18.21万	0.00亿	0.000%
2026-08-31	14.010	13.970	14.080	13.760	-0.080	-0.569%	14.43万	0.00亿	0.000%
2026-08-28	14.010	14.050	14.140	13.820	0.010	0.071%	13.44万	0.00亿	0.000%
2026-08-27	14.000	14.040	14.040	13.850	0.010	0.071%	14.18万	0.00亿	0.000%
2026-08-26	14.000	14.030	14.180	13.960	0.070	0.501%	9.53万	0.00亿	0.000%
2026-08-25	14.100	13.960	14.170	13.940	-0.140	-0.993%	10.58万	0.00亿	0.000%
2026-08-24	14.210	14.100	14.420	14.000	-0.090	-0.634%	14.20万	0.00亿	0.000%
2026-08-21	14.370	14.190	14.440	14.160	-0.200	-1.390%	10.49万	0.00亿	0.000%
2026-08-20	14.700	14.390	15.280	14.390	-0.290	-1.975%	26.41万	0.00亿	0.000%
2026-08-19	14.790	14.680	14.910	14.500	-0.090	-0.609%	17.64万	0.00亿	0.000%
2026-08-18	14.630	14.770	14.870	14.520	0.130	0.888%	12.03万	0.00亿	0.000%
2026-08-17	14.240	14.640	14.680	14.020	0.450	3.171%	15.24万	0.00亿	0.000%
2026-08-14	14.060	14.190	14.390	13.970	0.130	0.925%	10.15万	0.00亿	0.000%
2026-08-13	14.250	14.060	14.250	14.010	-0.190	-1.333%	11.46万	0.00亿	0.000%
2026-08-12	14.440	14.250	14.600	14.240	-0.170	-1.179%	11.05万	0.00亿	0.000%
2026-08-11	14.670	14.420	14.950	14.380	-0.280	-1.905%	16.89万	0.00亿	0.000%
2026-08-10	14.570	14.700	14.860	14.400	0.120	0.823%	14.80万	0.00亿	0.000%
2026-08-07	13.860	14.580	14.660	13.800	0.660	4.741%	33.33万	0.00亿	0.000%
2026-08-06	13.930	13.920	14.080	13.560	-0.090	-0.642%	32.27万	0.00亿	0.000%
2026-08-05	13.730	14.010	14.120	13.730	-0.310	-2.165%	37.43万	0.00亿	0.000%
2026-08-04	14.400	14.320	14.520	14.210	-0.050	-0.348%	13.71万	0.00亿	0.000%
2026-08-03	14.170	14.370	14.520	14.120	0.270	1.915%	16.36万	0.00亿	0.000%
2026-07-31	13.900	14.100	14.210	13.620	0.020	0.142%	18.41万	0.00亿	0.000%
2026-07-30	13.980	14.080	14.280	13.930	0.050	0.356%	20.44万	0.00亿	0.000%
2026-07-29	13.840	14.030	14.190	13.650	0.190	1.373%	22.33万	0.00亿	0.000%
2026-07-28	13.640	13.840	13.890	13.480	0.160	1.170%	16.30万	0.00亿	0.000%
2026-07-27	13.200	13.680	13.680	13.130	0.490	3.715%	21.20万	0.00亿	0.000%
2026-07-24	13.470	13.190	13.580	13.180	-0.440	-3.228%	18.37万	0.00亿	0.000%
2026-07-23	13.620	13.630	13.740	13.470	-0.120	-0.873%	19.57万	0.00亿	0.000%
2026-07-22	13.890	13.750	14.040	13.680	-0.280	-1.996%	24.02万	0.00亿	0.000%
2026-07-21	13.850	14.030	14.050	13.610	0.170	1.227%	34.15万	0.00亿	0.000%
2026-07-20	14.020	13.860	14.190	13.610	0.040	0.289%	34.99万	0.00亿	0.000%
2026-07-17	14.600	13.820	14.820	13.750	-0.900	-6.114%	36.42万	0.00亿	0.000%
2026-07-16	15.140	14.720	15.280	14.610	-0.500	-3.285%	32.62万	0.00亿	0.000%
2026-07-15	16.300	15.220	16.300	14.910	-1.350	-8.147%	57.89万	0.00亿	0.000%
2026-07-14	16.030	16.570	16.610	15.900	0.470	2.919%	31.04万	0.00亿	0.000%
2026-07-13	16.170	16.100	16.440	16.030	-0.060	-0.371%	24.82万	0.00亿	0.000%
2026-07-10	16.170	16.160	16.470	15.880	0.070	0.435%	27.27万	0.00亿	0.000%
2026-07-09	16.230	16.090	16.280	15.870	-0.150	-0.924%	30.14万	0.00亿	0.000%
2026-07-08	16.820	16.240	17.010	16.210	-0.580	-3.448%	31.46万	0.00亿	0.000%
2026-07-07	17.000	16.820	17.110	16.700	-0.260	-1.522%	25.98万	0.00亿	0.000%
2026-07-06	16.270	17.080	17.220	16.180	0.770	4.721%	42.87万	0.00亿	0.000%
2026-07-03	16.690	16.310	16.990	16.270	-0.300	-1.806%	39.21万	0.00亿	0.000%
2026-07-02	16.560	16.610	16.900	16.260	0.590	3.683%	60.96万	0.00亿	0.000%
2026-07-01	15.990	16.020	16.020	15.550	1.460	10.027%	44.93万	0.00亿	0.000%
2026-06-30	14.080	14.560	14.710	13.920	0.560	4.000%	31.68万	0.00亿	0.000%
2026-06-29	13.600	14.000	14.170	13.220	0.320	2.339%	28.40万	0.00亿	0.000%
2026-06-26	13.850	13.680	13.900	13.600	-0.230	-1.653%	15.24万	0.00亿	0.000%
2026-06-25	13.750	13.910	14.200	13.620	0.130	0.943%	22.65万	0.00亿	0.000%
2026-06-24	13.900	13.780	14.190	13.620	0.040	0.291%	25.17万	0.00亿	0.000%
2026-06-23	13.100	13.740	14.160	13.050	0.650	4.966%	31.08万	0.00亿	0.000%
2026-06-22	13.210	13.090	13.210	12.710	-0.190	-1.431%	21.27万	0.00亿	0.000%
2026-06-18	13.480	13.280	13.530	13.240	-0.310	-2.281%	17.11万	0.00亿	0.000%
2026-06-17	13.450	13.590	13.660	13.220	0.130	0.966%	18.85万	0.00亿	0.000%
2026-06-16	13.940	13.460	13.940	13.230	-0.520	-3.720%	29.81万	0.00亿	0.000%
2026-06-15	14.200	13.980	14.390	13.770	-0.100	-0.710%	20.68万	0.00亿	0.000%
2026-06-12	13.900	14.080	14.280	13.780	0.170	1.222%	16.74万	0.00亿	0.000%
2026-06-11	13.910	13.910	14.000	13.630	-0.100	-0.714%	14.58万	0.00亿	0.000%
2026-06-10	13.800	14.010	14.130	13.760	0.170	1.228%	13.81万	0.00亿	0.000%
2026-06-09	13.700	13.840	13.920	13.500	0.110	0.801%	17.13万	0.00亿	0.000%
2026-06-08	13.670	13.730	13.850	13.530	-0.070	-0.507%	19.78万	0.00亿	0.000%
2026-06-05	13.640	13.800	13.990	13.550	0.170	1.247%	19.06万	0.00亿	0.000%
2026-06-04	13.970	13.630	14.150	13.510	-0.470	-3.333%	23.59万	0.00亿	0.000%
2026-06-03	14.640	14.100	14.720	13.870	-0.560	-3.820%	33.32万	0.00亿	0.000%
2026-06-02	15.100	14.660	15.140	14.520	-0.370	-2.462%	25.16万	0.00亿	0.000%
2026-06-01	15.120	15.030	15.230	14.830	-0.170	-1.118%	19.80万	0.00亿	0.000%
2026-05-29	15.450	15.200	15.590	15.170	-0.300	-1.935%	17.76万	0.00亿	0.000%
2026-05-28	14.900	15.500	15.700	14.880	0.520	3.471%	26.29万	0.00亿	0.000%
2026-05-27	14.920	14.980	15.280	14.720	-0.040	-0.266%	17.31万	0.00亿	0.000%
2026-05-26	14.750	15.020	15.060	14.670	0.260	1.762%	17.48万	0.00亿	0.000%
2026-05-25	14.980	14.760	15.000	14.630	-0.200	-1.337%	20.17万	0.00亿	0.000%
2026-05-22	15.200	14.960	15.250	14.860	-0.140	-0.927%	16.03万	0.00亿	0.000%
2026-05-21	15.760	15.100	15.820	15.040	-0.660	-4.188%	22.90万	0.00亿	0.000%
2026-05-20	15.620	15.760	15.890	15.170	0.070	0.446%	28.43万	0.00亿	0.000%
2026-05-19	15.680	15.690	16.080	15.450	0.020	0.128%	24.78万	0.00亿	0.000%
2026-05-18	15.400	15.670	15.670	15.170	0.240	1.555%	20.72万	0.00亿	0.000%
2026-05-15	15.460	15.430	15.610	15.200	-0.090	-0.580%	22.47万	0.00亿	0.000%
2026-05-14	15.610	15.520	15.760	15.400	-0.080	-0.513%	17.55万	0.00亿	0.000%
2026-05-13	15.870	15.600	15.930	15.550	-0.220	-1.391%	21.71万	0.00亿	0.000%
2026-05-12	16.050	15.820	16.170	15.740	-0.230	-1.433%	21.54万	0.00亿	0.000%
2026-05-11	16.180	16.050	16.360	15.960	-0.130	-0.803%	24.41万	0.00亿	0.000%
2026-05-08	16.260	16.180	16.450	16.100	-0.100	-0.614%	18.43万	0.00亿	0.000%
2026-05-07	16.380	16.280	16.760	16.240	-0.020	-0.123%	21.75万	0.00亿	0.000%
2026-05-06	16.250	16.300	16.350	15.910	0.050	0.308%	25.72万	0.00亿	0.000%
2026-04-30	16.480	16.250	16.530	16.070	-0.220	-1.336%	27.66万	0.00亿	0.000%
2026-04-29	16.500	16.470	16.780	16.370	0.020	0.122%	23.42万	0.00亿	0.000%
2026-04-28	17.350	16.450	17.370	16.340	-0.980	-5.622%	37.16万	0.00亿	0.000%
2026-04-27	17.310	17.430	17.680	17.300	0.080	0.461%	19.34万	0.00亿	0.000%
2026-04-24	17.510	17.350	17.680	17.200	-0.280	-1.588%	22.40万	0.00亿	0.000%
2026-04-23	17.400	17.630	17.940	17.170	0.230	1.322%	30.02万	0.00亿	0.000%
2026-04-22	16.930	17.400	17.640	16.890	0.440	2.594%	31.57万	0.00亿	0.000%
2026-04-21	16.900	16.960	17.210	16.850	0.070	0.414%	25.80万	0.00亿	0.000%
2026-04-20	17.070	16.890	17.450	16.800	0.000	0.000%	42.91万	0.00亿	0.000%
2026-04-17	17.910	17.080	17.980	16.960	0.000	0.000%	87.54万	0.00亿	0.000%
2026-04-16	17.900	17.930	17.930	17.100	1.640	10.070%	128.44万	23.08亿	8.750%
2026-04-15	16.290	16.290	16.290	16.290	0.000	0.000%	9.69万	0.00亿	0.000%
2026-04-14	15.210	14.800	15.280	14.710	-0.450	-2.951%	22.15万	0.00亿	0.000%
2026-04-13	15.400	15.250	15.500	14.680	0.000	0.000%	29.18万	0.00亿	0.000%
2026-04-10	15.500	15.570	15.700	15.320	0.000	0.000%	21.60万	0.00亿	0.000%
2026-04-09	15.290	15.420	15.660	15.290	0.000	0.000%	18.31万	0.00亿	0.000%
2026-04-08	15.370	15.510	15.700	15.280	0.000	0.000%	27.53万	0.00亿	0.000%
2026-04-07	15.300	15.320	15.380	14.990	0.000	0.000%	21.42万	0.00亿	0.000%
2026-04-03	15.100	15.300	15.530	14.750	0.000	0.000%	27.61万	0.00亿	0.000%
2026-04-02	14.950	15.040	15.160	14.790	0.000	0.000%	17.91万	0.00亿	0.000%
2026-04-01	15.040	15.050	15.390	14.900	0.000	0.000%	24.37万	0.00亿	0.000%