圆通速递（600233）历史行情

以下为圆通速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
2026-10-09	17.890	18.210	18.430	17.830	0.430	2.418%	2,754.71万	5.03亿	0.804%
2026-10-08	17.780	17.780	17.980	17.690	-0.010	-0.056%	14.21万	0.00亿	0.000%
2026-10-07	17.880	17.790	18.130	17.690	-0.210	-1.167%	1,223.73万	2.19亿	0.357%
2026-10-06	17.880	17.790	18.130	17.690	-0.210	-1.167%	1,223.73万	2.19亿	0.357%
2026-10-05	17.880	17.790	18.130	17.690	-0.210	-1.167%	1,223.73万	2.19亿	0.357%
2026-10-02	17.880	17.790	18.130	17.690	-0.210	-1.167%	1,223.73万	2.19亿	0.357%
2026-10-01	17.880	17.790	18.130	17.690	-0.210	-1.167%	1,223.73万	2.19亿	0.357%
2026-09-30	17.880	17.790	18.130	17.690	-0.210	-1.167%	12.24万	0.00亿	0.000%
2026-09-29	18.090	18.000	18.300	17.800	-0.030	-0.166%	17.77万	0.00亿	0.000%
2026-09-28	17.910	18.030	18.100	17.610	0.110	0.614%	20.26万	0.00亿	0.000%
2026-09-27	17.660	17.920	18.110	17.600	0.080	0.448%	1,878.20万	3.35亿	0.548%
2026-09-24	17.660	17.920	18.110	17.600	0.080	0.448%	18.78万	0.00亿	0.000%
2026-09-23	17.630	17.840	18.190	17.630	0.150	0.848%	20.52万	0.00亿	0.000%
2026-09-22	18.260	17.690	18.280	17.610	-0.770	-4.171%	30.96万	0.00亿	0.000%
2026-09-21	18.380	18.460	18.860	18.120	0.130	0.709%	31.73万	0.00亿	0.000%
2026-09-18	17.770	18.330	18.700	17.760	0.760	4.326%	49.69万	0.00亿	0.000%
2026-09-17	16.890	17.570	17.690	16.670	0.630	3.719%	23.70万	0.00亿	0.000%
2026-09-16	17.060	16.940	17.250	16.710	-0.110	-0.645%	14.78万	0.00亿	0.000%
2026-09-15	17.140	17.050	17.330	16.980	-0.070	-0.409%	14.70万	0.00亿	0.000%
2026-09-14	17.730	17.120	17.890	17.100	-0.600	-3.386%	28.79万	0.00亿	0.000%
2026-09-11	17.360	17.720	17.760	17.280	0.250	1.431%	34.68万	0.00亿	0.000%
2026-09-10	16.670	17.470	17.480	16.580	0.790	4.736%	35.90万	0.00亿	0.000%
2026-09-09	16.510	16.680	16.720	16.430	0.130	0.785%	15.46万	0.00亿	0.000%
2026-09-08	16.760	16.550	16.860	16.520	-0.220	-1.312%	14.28万	0.00亿	0.000%
2026-09-07	16.860	16.770	16.940	16.540	-0.090	-0.534%	22.03万	0.00亿	0.000%
2026-09-04	16.920	16.860	17.230	16.810	-0.030	-0.178%	23.09万	0.00亿	0.000%
2026-09-03	16.400	16.890	17.030	16.400	0.410	2.488%	32.23万	0.00亿	0.000%
2026-09-02	16.680	16.480	16.770	16.360	-0.260	-1.553%	14.90万	0.00亿	0.000%
2026-09-01	16.720	16.740	16.980	16.650	-0.080	-0.476%	22.75万	0.00亿	0.000%
2026-08-31	16.670	16.820	16.820	16.560	0.020	0.119%	16.31万	0.00亿	0.000%
2026-08-28	16.780	16.800	16.860	16.530	-0.030	-0.178%	19.32万	0.00亿	0.000%
2026-08-27	16.830	16.830	16.860	16.650	0.000	0.000%	13.96万	0.00亿	0.000%
2026-08-26	16.730	16.830	17.010	16.640	0.040	0.238%	14.85万	0.00亿	0.000%
2026-08-25	17.230	16.790	17.310	16.700	-0.390	-2.270%	19.80万	0.00亿	0.000%
2026-08-24	17.300	17.180	17.720	17.150	-0.120	-0.694%	30.46万	0.00亿	0.000%
2026-08-21	17.490	17.300	17.670	17.030	-0.080	-0.460%	26.13万	0.00亿	0.000%
2026-08-20	18.430	17.380	18.470	17.190	-1.180	-6.358%	51.44万	0.00亿	0.000%
2026-08-19	19.170	18.560	19.170	18.390	-0.570	-2.980%	19.86万	0.00亿	0.000%
2026-08-18	18.750	19.130	19.230	18.660	0.470	2.519%	20.56万	0.00亿	0.000%
2026-08-17	18.690	18.660	18.880	18.430	-0.120	-0.639%	13.47万	0.00亿	0.000%
2026-08-14	18.410	18.780	18.940	18.270	0.440	2.399%	17.82万	0.00亿	0.000%
2026-08-13	18.400	18.340	18.460	18.170	-0.020	-0.109%	13.08万	0.00亿	0.000%
2026-08-12	18.870	18.360	19.040	18.310	-0.500	-2.651%	19.78万	0.00亿	0.000%
2026-08-11	18.860	18.860	19.240	18.760	0.090	0.479%	22.65万	0.00亿	0.000%
2026-08-10	18.400	18.770	18.900	18.300	0.400	2.177%	22.34万	0.00亿	0.000%
2026-08-07	18.400	18.370	18.730	18.160	-0.210	-1.130%	23.87万	0.00亿	0.000%
2026-08-06	18.680	18.580	18.800	18.310	-0.500	-2.621%	25.59万	0.00亿	0.000%
2026-08-05	18.410	19.080	19.080	18.250	0.600	3.247%	24.83万	0.00亿	0.000%
2026-08-04	19.120	18.480	19.310	18.430	-0.490	-2.583%	25.69万	0.00亿	0.000%
2026-08-03	18.660	18.970	18.970	18.480	0.230	1.227%	18.98万	0.00亿	0.000%
2026-07-31	18.350	18.740	18.830	17.790	0.350	1.903%	22.49万	0.00亿	0.000%
2026-07-30	18.200	18.390	18.730	18.150	0.240	1.322%	22.69万	0.00亿	0.000%
2026-07-29	18.150	18.150	18.390	17.980	0.020	0.110%	18.96万	0.00亿	0.000%
2026-07-28	17.500	18.130	18.220	17.310	0.580	3.305%	25.50万	0.00亿	0.000%
2026-07-27	17.200	17.550	17.680	17.090	0.410	2.392%	17.46万	0.00亿	0.000%
2026-07-24	17.590	17.140	17.750	17.140	-0.550	-3.109%	15.39万	0.00亿	0.000%
2026-07-23	17.580	17.690	17.780	17.360	-0.170	-0.952%	16.62万	0.00亿	0.000%
2026-07-22	17.480	17.860	17.870	17.340	0.180	1.018%	21.84万	0.00亿	0.000%
2026-07-21	17.430	17.680	17.980	17.240	0.400	2.315%	29.20万	0.00亿	0.000%
2026-07-20	16.960	17.280	17.420	16.790	0.290	1.707%	26.69万	0.00亿	0.000%
2026-07-17	17.130	16.990	17.360	16.780	-0.290	-1.678%	24.57万	0.00亿	0.000%
2026-07-16	17.360	17.280	17.660	17.160	-0.100	-0.575%	26.03万	0.00亿	0.000%
2026-07-15	17.100	17.380	17.520	16.580	0.250	1.459%	41.38万	0.00亿	0.000%
2026-07-14	16.670	17.130	17.210	16.470	0.530	3.193%	30.33万	0.00亿	0.000%
2026-07-13	16.640	16.600	16.950	16.280	-0.020	-0.120%	32.67万	0.00亿	0.000%
2026-07-10	16.540	16.620	16.940	16.180	0.080	0.484%	41.79万	0.00亿	0.000%
2026-07-09	16.540	16.540	16.660	16.340	-0.090	-0.541%	23.97万	0.00亿	0.000%
2026-07-08	16.880	16.630	17.170	16.550	-0.370	-2.176%	25.32万	0.00亿	0.000%
2026-07-07	17.180	17.000	17.620	16.940	-0.290	-1.677%	25.95万	0.00亿	0.000%
2026-07-06	16.880	17.290	17.580	16.850	0.210	1.230%	44.69万	0.00亿	0.000%
2026-07-03	17.880	17.080	18.230	17.040	-0.730	-4.099%	64.54万	0.00亿	0.000%
2026-07-02	18.220	17.810	18.660	17.560	0.600	3.486%	93.98万	0.00亿	0.000%
2026-07-01	17.210	17.210	17.210	17.210	1.580	10.109%	11.86万	0.00亿	0.000%
2026-06-30	15.060	15.630	15.730	14.820	0.590	3.923%	31.88万	0.00亿	0.000%
2026-06-29	15.050	15.040	15.340	14.780	-0.130	-0.857%	25.82万	0.00亿	0.000%
2026-06-26	15.450	15.170	15.460	15.070	-0.260	-1.685%	18.06万	0.00亿	0.000%
2026-06-25	15.630	15.430	15.860	15.280	-0.200	-1.280%	22.57万	0.00亿	0.000%
2026-06-24	16.080	15.630	16.160	15.480	-0.300	-1.883%	20.51万	0.00亿	0.000%
2026-06-23	15.870	15.930	16.470	15.840	0.080	0.505%	22.45万	0.00亿	0.000%
2026-06-22	15.590	15.850	15.940	15.130	0.170	1.084%	37.64万	0.00亿	0.000%
2026-06-18	16.330	15.680	16.430	15.460	-0.840	-5.085%	41.93万	0.00亿	0.000%
2026-06-17	16.470	16.520	16.610	16.280	0.060	0.365%	15.39万	0.00亿	0.000%
2026-06-16	16.950	16.460	17.000	16.270	-0.530	-3.119%	24.09万	0.00亿	0.000%
2026-06-15	17.080	16.990	17.380	16.730	-0.060	-0.352%	23.89万	0.00亿	0.000%
2026-06-12	16.900	17.050	17.310	16.630	0.220	1.307%	18.36万	0.00亿	0.000%
2026-06-11	16.830	16.830	16.940	16.630	-0.110	-0.649%	12.80万	0.00亿	0.000%
2026-06-10	16.640	16.940	17.030	16.630	0.130	0.773%	13.96万	0.00亿	0.000%
2026-06-09	16.850	16.810	16.850	16.470	0.160	0.961%	12.00万	0.00亿	0.000%
2026-06-08	16.680	16.650	16.930	16.430	-0.260	-1.538%	16.87万	0.00亿	0.000%
2026-06-05	17.090	16.910	17.210	16.720	-0.090	-0.529%	22.98万	0.00亿	0.000%
2026-06-04	17.170	17.000	17.410	16.950	-0.140	-0.817%	27.16万	0.00亿	0.000%
2026-06-03	17.550	17.140	17.620	17.010	-0.340	-1.945%	40.80万	0.00亿	0.000%
2026-06-02	18.310	17.480	18.330	17.250	-0.780	-4.272%	39.38万	0.00亿	0.000%
2026-06-01	18.450	18.260	18.600	17.900	-0.120	-0.653%	19.66万	0.00亿	0.000%
2026-05-29	18.170	18.380	18.690	18.150	0.160	0.878%	23.77万	0.00亿	0.000%
2026-05-28	18.090	18.220	18.590	17.990	0.090	0.496%	17.27万	0.00亿	0.000%
2026-05-27	18.430	18.130	18.720	17.880	-0.410	-2.211%	24.85万	0.00亿	0.000%
2026-05-26	18.140	18.540	18.630	17.930	0.400	2.205%	24.56万	0.00亿	0.000%
2026-05-25	18.420	18.140	18.530	17.950	-0.200	-1.091%	15.20万	0.00亿	0.000%
2026-05-22	18.380	18.340	18.450	18.160	-0.040	-0.218%	17.00万	0.00亿	0.000%
2026-05-21	19.020	18.380	19.020	18.250	-0.590	-3.110%	21.86万	0.00亿	0.000%
2026-05-20	19.130	18.970	19.290	18.700	-0.120	-0.629%	20.20万	0.00亿	0.000%
2026-05-19	19.220	19.090	19.650	18.850	-0.320	-1.649%	22.88万	0.00亿	0.000%
2026-05-18	19.780	19.410	19.780	19.190	-0.500	-2.511%	28.11万	0.00亿	0.000%
2026-05-15	20.030	19.910	20.110	19.620	-0.160	-0.797%	18.55万	0.00亿	0.000%
2026-05-14	20.290	20.070	20.560	20.040	-0.210	-1.036%	10.60万	0.00亿	0.000%
2026-05-13	20.810	20.280	20.810	20.040	-0.410	-1.982%	18.11万	0.00亿	0.000%
2026-05-12	20.490	20.690	20.790	20.210	0.170	0.828%	19.74万	0.00亿	0.000%
2026-05-11	20.620	20.520	20.810	20.210	0.050	0.244%	30.07万	0.00亿	0.000%
2026-05-08	20.830	20.470	21.160	20.330	-0.510	-2.431%	21.48万	0.00亿	0.000%
2026-05-07	21.190	20.980	21.500	20.790	-0.130	-0.616%	17.60万	0.00亿	0.000%
2026-05-06	21.150	21.110	21.310	20.730	-0.020	-0.095%	26.82万	0.00亿	0.000%
2026-04-30	21.380	21.130	21.570	20.920	-0.440	-2.040%	22.85万	0.00亿	0.000%
2026-04-29	21.370	21.570	21.890	21.270	0.090	0.419%	13.88万	0.00亿	0.000%
2026-04-28	21.850	21.480	22.060	21.330	-0.310	-1.423%	20.39万	0.00亿	0.000%
2026-04-27	21.560	21.790	22.430	21.520	0.230	1.067%	34.27万	0.00亿	0.000%
2026-04-24	22.010	21.560	22.370	21.490	-0.450	-2.045%	31.31万	0.00亿	0.000%
2026-04-23	21.860	22.010	22.490	20.220	0.630	2.947%	58.09万	0.00亿	0.000%
2026-04-22	20.990	21.380	21.750	20.990	0.400	1.907%	24.06万	0.00亿	0.000%
2026-04-21	20.400	20.980	21.170	20.400	0.520	2.542%	20.08万	0.00亿	0.000%
2026-04-20	20.440	20.460	20.730	20.310	-0.210	-1.016%	22.67万	0.00亿	0.000%
2026-04-17	20.970	20.670	21.350	20.590	-0.390	-1.852%	21.32万	0.00亿	0.000%
2026-04-16	21.150	21.060	21.480	20.790	-0.070	-0.331%	24.78万	0.00亿	0.000%
2026-04-15	21.000	21.130	21.440	20.410	1.570	8.027%	55.66万	0.00亿	0.000%
2026-04-14	19.570	19.560	19.770	19.230	0.010	0.051%	17.64万	0.00亿	0.000%
2026-04-13	19.760	19.550	20.210	19.170	0.000	0.000%	24.38万	0.00亿	0.000%
2026-04-10	19.750	20.130	20.330	19.370	0.000	0.000%	21.06万	0.00亿	0.000%
2026-04-09	19.460	19.550	19.770	19.380	0.000	0.000%	8.97万	0.00亿	0.000%
2026-04-08	19.660	19.540	19.740	19.430	0.000	0.000%	16.85万	0.00亿	0.000%
2026-04-07	19.770	19.470	19.830	19.120	0.000	0.000%	22.37万	0.00亿	0.000%
2026-04-03	20.050	19.760	20.310	19.610	0.000	0.000%	15.54万	0.00亿	0.000%
2026-04-02	19.840	20.210	20.470	19.630	0.000	0.000%	15.74万	0.00亿	0.000%
2026-04-01	20.280	19.930	20.440	19.830	0.000	0.000%	14.83万	0.00亿	0.000%