顺丰控股

sz002352 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）

31.18

涨跌幅

+0.00%

成交量

18,616,100 股

成交额

581,426,624 元

换手率

0.40%

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	31.04	31.18	31.42	31.01	+0.00%	18,616,100	581,426,624	0.40
2026-10-13	31.07	31.18	31.26	30.92	-0.03%	14,258,500	443,803,648	0.31
2026-10-12	30.90	31.19	31.37	30.75	+1.10%	20,544,800	640,569,408	0.44
2026-10-09	30.77	30.85	31.05	30.72	+0.26%	18,211,200	562,807,104	0.39
2026-10-08	30.65	30.77	30.90	30.60	+0.33%	15,344,000	472,274,784	0.33
2026-09-30	30.46	30.67	30.73	30.37	+0.52%	11,606,900	355,108,672	0.25
2026-09-29	30.44	30.51	30.61	30.14	+0.23%	15,818,200	480,911,616	0.34
2026-09-28	30.54	30.44	30.70	30.30	-0.33%	11,038,900	336,162,784	0.24
2026-09-24	30.81	30.54	30.92	30.45	-1.13%	10,397,700	318,410,752	0.22
2026-09-23	30.94	30.89	31.06	30.80	-0.16%	8,667,800	268,335,088	0.19
2026-09-22	30.90	30.94	31.05	30.88	+0.00%	11,035,500	341,592,224	0.24
2026-09-21	30.70	30.94	31.11	30.61	+0.52%	11,815,800	365,331,136	0.25
2026-09-18	30.77	30.78	30.97	30.60	+0.10%	13,731,100	422,948,032	0.29
2026-09-17	30.26	30.75	30.81	30.07	+0.00%	17,085,000	521,107,008	0.36
2026-09-16	30.98	30.75	30.99	30.45	-1.06%	22,078,800	675,967,616	0.46
2026-09-15	30.98	31.08	31.11	30.89	+0.32%	8,499,400	263,630,240	0.18
2026-09-14	31.13	30.98	31.32	30.93	-0.45%	14,321,800	445,081,632	0.30
2026-09-11	31.20	31.12	31.33	30.98	-0.92%	16,347,900	508,200,192	0.34
2026-09-10	31.60	31.41	31.61	31.37	-0.66%	11,176,000	351,241,504	0.23
2026-09-09	31.80	31.62	31.80	31.50	-0.69%	13,237,300	418,147,904	0.28
2026-09-08	31.76	31.84	32.03	31.64	+0.28%	12,205,100	388,290,400	0.25
2026-09-07	32.15	31.75	32.30	31.61	-1.46%	22,929,600	728,463,296	0.48
2026-09-04	32.10	32.22	32.50	32.00	+0.53%	14,778,700	477,286,496	0.31
2026-09-03	31.95	32.05	32.23	31.91	+0.28%	14,631,900	469,225,248	0.30
2026-09-02	32.01	31.96	32.12	31.74	-0.53%	14,427,500	460,286,592	0.30
2026-09-01	31.80	32.13	32.29	31.54	+1.04%	26,813,800	859,546,880	0.56
2026-08-31	32.97	31.80	33.11	31.60	-5.55%	60,160,500	1,924,909,184	1.25
2026-08-28	33.38	33.67	33.69	32.96	+0.78%	19,975,700	665,367,360	0.42
2026-08-27	33.51	33.41	33.66	33.10	-0.51%	14,091,400	469,548,480	0.29
2026-08-26	32.87	33.58	33.64	32.84	+2.00%	25,087,700	837,186,176	0.52

需要全历史数据与程序化访问？查看顺丰控股日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002352 获取全部历史日线。