圆通速递

sh600233 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

17.63

涨跌幅

-2.54%

成交量

18,705,500 股

成交额

333,872,064 元

换手率

0.55%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	18.04	17.63	18.39	17.60	-2.54%	18,705,500	333,872,064	0.55
2026-10-13	17.80	18.09	18.32	17.61	+1.29%	20,631,000	373,332,032	0.60
2026-10-12	18.25	17.86	18.51	17.79	-1.92%	28,736,700	518,759,040	0.84
2026-10-09	17.89	18.21	18.43	17.83	+2.42%	27,547,000	502,897,760	0.80
2026-10-08	17.78	17.78	17.98	17.69	-0.06%	14,212,200	253,244,192	0.41
2026-09-30	17.88	17.79	18.13	17.69	-1.17%	12,237,200	218,618,176	0.36
2026-09-29	18.09	18.00	18.30	17.80	-0.17%	17,767,500	320,472,832	0.52
2026-09-28	17.91	18.03	18.10	17.61	+0.61%	20,257,500	362,626,848	0.59
2026-09-24	17.66	17.92	18.11	17.60	+0.45%	18,781,900	334,515,968	0.55
2026-09-23	17.63	17.84	18.19	17.63	+0.85%	20,517,300	367,844,960	0.60
2026-09-22	18.26	17.69	18.28	17.61	-4.17%	30,956,400	554,599,488	0.90
2026-09-21	18.38	18.46	18.86	18.12	+0.71%	31,729,800	586,992,448	0.93
2026-09-18	17.77	18.33	18.70	17.76	+4.33%	49,693,800	908,836,864	1.45
2026-09-17	16.89	17.57	17.69	16.67	+3.72%	23,704,100	407,968,096	0.69
2026-09-16	17.06	16.94	17.25	16.71	-1.34%	14,780,700	249,637,584	0.43
2026-09-15	17.26	17.17	17.45	17.10	-0.41%	14,703,700	253,245,744	0.43
2026-09-14	17.85	17.24	18.01	17.22	-3.36%	28,785,900	503,108,128	0.84
2026-09-11	17.48	17.84	17.88	17.40	+1.42%	34,680,900	614,566,144	1.01
2026-09-10	16.79	17.59	17.60	16.70	+4.70%	35,899,400	620,238,080	1.05
2026-09-09	16.63	16.80	16.84	16.55	+0.78%	15,455,400	257,980,432	0.45
2026-09-08	16.88	16.67	16.98	16.64	-1.30%	14,279,200	238,824,992	0.42
2026-09-07	16.98	16.89	17.06	16.66	-0.53%	22,029,300	370,135,328	0.64
2026-09-04	17.04	16.98	17.35	16.93	-0.18%	23,089,800	394,632,160	0.67
2026-09-03	16.52	17.01	17.15	16.52	+2.47%	32,229,800	545,017,664	0.94
2026-09-02	16.80	16.60	16.89	16.48	-1.54%	14,903,800	247,680,688	0.44
2026-09-01	16.84	16.86	17.10	16.77	-0.47%	22,751,800	385,950,912	0.66
2026-08-31	16.79	16.94	16.94	16.68	+0.12%	16,312,800	274,395,264	0.48
2026-08-28	16.90	16.92	16.98	16.65	-0.18%	19,321,100	324,556,960	0.56
2026-08-27	16.95	16.95	16.98	16.77	+0.00%	13,956,000	235,349,456	0.41
2026-08-26	16.85	16.95	17.13	16.76	+0.24%	14,846,000	252,397,520	0.43

需要全历史数据与程序化访问？查看圆通速递日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600233 获取全部历史日线。