申通快递

sz002468 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）

14.72

涨跌幅

-1.74%

成交量

13,243,500 股

成交额

196,200,128 元

换手率

0.90%

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	14.90	14.72	15.08	14.66	-1.74%	13,243,500	196,200,128	0.90
2026-10-13	14.59	14.98	15.17	14.50	+2.60%	25,273,200	375,250,144	1.71
2026-10-12	15.02	14.60	15.51	14.60	-3.05%	21,371,300	319,846,784	1.45
2026-10-09	14.89	15.06	15.20	14.80	+1.35%	17,413,100	261,362,192	1.18
2026-10-08	14.62	14.86	15.01	14.60	+1.78%	15,502,800	229,597,872	1.05
2026-09-30	14.69	14.60	14.85	14.58	-0.61%	9,657,800	141,898,608	0.65
2026-09-29	14.52	14.69	14.80	14.49	+0.55%	9,658,700	141,562,800	0.65
2026-09-28	14.75	14.61	14.85	14.50	-1.75%	9,122,200	133,531,512	0.62
2026-09-24	14.76	14.87	15.03	14.64	+0.68%	10,321,100	153,020,592	0.70
2026-09-23	14.81	14.77	15.05	14.76	-0.54%	10,386,200	154,588,960	0.70
2026-09-22	15.13	14.85	15.26	14.80	-3.19%	19,863,600	297,312,960	1.35
2026-09-21	15.15	15.34	15.60	15.04	+2.95%	27,249,200	417,906,336	1.85
2026-09-18	15.16	14.90	15.17	14.56	-2.04%	25,970,400	387,116,640	1.76
2026-09-17	14.33	15.21	15.35	14.21	+6.07%	24,832,500	367,744,960	1.68
2026-09-16	14.35	14.34	14.48	14.07	-0.14%	8,960,500	127,596,640	0.61
2026-09-15	14.51	14.36	14.54	14.33	-1.17%	7,411,900	106,722,040	0.50
2026-09-14	14.43	14.53	14.58	14.30	+0.83%	10,851,000	156,609,200	0.73
2026-09-11	14.58	14.41	14.67	14.30	-1.84%	12,333,000	178,088,464	0.84
2026-09-10	14.25	14.68	14.74	14.17	+3.31%	19,557,900	283,639,680	1.32
2026-09-09	14.30	14.21	14.42	14.15	-0.77%	10,094,800	143,972,992	0.68
2026-09-08	14.33	14.32	14.50	14.24	-0.07%	12,548,600	180,419,728	0.85
2026-09-07	14.31	14.33	14.45	14.11	+0.14%	12,807,800	182,922,528	0.87
2026-09-04	14.18	14.31	14.63	14.11	+1.27%	21,807,000	313,462,304	1.48
2026-09-03	14.02	14.13	14.18	13.97	+0.93%	11,169,500	157,149,216	0.76
2026-09-02	14.00	14.00	14.12	13.84	-0.57%	13,327,400	186,586,816	0.90
2026-09-01	13.98	14.08	14.27	13.97	+0.79%	18,205,900	256,915,424	1.23
2026-08-31	14.01	13.97	14.08	13.76	-0.57%	14,432,400	200,855,104	0.98
2026-08-28	14.01	14.05	14.14	13.82	+0.07%	13,439,000	188,548,640	0.91
2026-08-27	14.00	14.04	14.04	13.85	+0.07%	14,184,900	197,867,968	0.96
2026-08-26	14.00	14.03	14.18	13.96	+0.50%	9,531,100	134,106,384	0.65

需要全历史数据与程序化访问？查看申通快递日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002468 获取全部历史日线。