顺丰控股(002352) - 历史行情 - 股票行情中心 - 搜狐证券

搜狐网站

搜狐证券

意见反馈手机随时随地看行情

首页首页
个股个股
指数指数
排行排行
板块板块
自选股自选股

最近浏览股
我的自选股

广电计量	20.30(-0.98%)
佰维存储	62.31(-1.60%)
农业银行	5.30(2.32%)
百大集团	9.12(-0.44%)
烽火电子	7.47(-0.40%)

顺丰控股

行情图表

新闻资讯

公司公告

公司概况

持仓明细

财务数据

顺丰控股（002352）

42.23
-0.41
-0.96%

2025-04-15 15:00

历史行情

日期	开盘	收盘	涨跌额	涨跌幅	最低	最高	成交量(手)	成交金额(万)	换手率
累计：
					105.91	105.91
累计：	2024-12-13至2025-04-15		0.05	0.12%	38.43	44.45	16085126	6645259.98	33.65%
2025-04-15	42.55	42.23	-0.41	-0.96%	42.06	42.72	138236	58557.91	0.29%
2025-04-14	41.98	42.64	0.76	1.81%	41.82	42.79	178324	75794.45	0.37%
2025-04-11	42.10	41.88	-0.42	-0.99%	41.64	42.15	155895	65326.07	0.33%
2025-04-10	41.39	42.30	1.44	3.52%	41.05	42.65	295634	124704.68	0.62%
2025-04-09	40.84	40.86	-0.34	-0.83%	40.46	41.30	261110	106630.05	0.55%
2025-04-08	40.50	41.20	1.13	2.82%	40.37	41.45	314539	128352.87	0.66%
2025-04-07	41.46	40.07	-3.35	-7.72%	39.28	41.95	461206	188002.02	0.96%
2025-04-03	42.60	43.42	0.10	0.23%	42.58	43.53	177631	76756.01	0.37%
2025-04-02	43.67	43.32	-0.44	-1.01%	43.19	44.05	153715	66967.88	0.32%
2025-04-01	43.12	43.76	0.64	1.48%	42.90	44.05	209440	91306.55	0.44%
2025-03-31	42.23	43.12	1.08	2.57%	42.15	43.93	337973	146447.22	0.71%
2025-03-28	42.22	42.04	-0.29	-0.69%	41.80	42.33	104557	43940.24	0.22%
2025-03-27	42.08	42.33	0.15	0.36%	42.02	42.46	90381	38229.22	0.19%
2025-03-26	42.24	42.18	-0.12	-0.28%	41.92	42.46	120995	51061.50	0.25%
2025-03-25	42.63	42.30	-0.22	-0.52%	42.13	42.75	107939	45647.30	0.23%
2025-03-24	42.65	42.52	-0.21	-0.49%	42.33	43.21	145656	62112.38	0.30%
2025-03-21	43.00	42.73	-0.31	-0.72%	42.51	43.48	156278	67094.22	0.33%
2025-03-20	43.40	43.04	-0.46	-1.06%	42.92	43.44	137825	59516.33	0.29%
2025-03-19	43.44	43.50	0.00	0.00%	43.25	43.66	127443	55449.95	0.27%
2025-03-18	43.66	43.50	-0.16	-0.37%	43.44	43.77	140099	61011.46	0.29%
2025-03-17	44.40	43.66	-0.44	-1.00%	43.50	44.45	210650	92450.66	0.44%
2025-03-14	43.80	44.10	0.45	1.03%	43.34	44.20	356796	157031.83	0.74%
2025-03-13	42.80	43.65	0.61	1.42%	42.71	43.65	344417	149419.91	0.72%
2025-03-12	42.33	43.04	0.71	1.68%	41.86	43.19	330519	141112.78	0.69%
2025-03-11	41.99	42.33	0.18	0.43%	41.81	42.44	216334	91280.87	0.45%
2025-03-10	42.14	42.15	0.01	0.02%	41.62	42.45	191137	80501.23	0.40%
2025-03-07	42.25	42.14	-0.23	-0.54%	41.96	42.58	150331	63594.20	0.31%
2025-03-06	42.41	42.37	0.17	0.40%	42.02	42.72	239006	101124.91	0.50%
2025-03-05	41.88	42.20	0.38	0.91%	41.65	42.50	218203	92139.01	0.46%
2025-03-04	42.00	41.82	-0.30	-0.71%	41.60	42.28	152234	63751.49	0.32%
2025-03-03	41.72	42.12	0.40	0.96%	41.71	42.67	264512	111775.98	0.55%
2025-02-28	41.68	41.72	0.07	0.17%	41.54	42.29	337913	141649.78	0.71%
2025-02-27	40.80	41.65	0.91	2.23%	40.53	41.87	350591	145317.28	0.73%
2025-02-26	41.00	40.74	-0.15	-0.37%	40.52	41.16	200230	81647.63	0.42%
2025-02-25	41.30	40.89	-0.65	-1.56%	40.83	41.35	182037	74700.38	0.38%
2025-02-24	42.15	41.54	-0.66	-1.56%	41.45	42.54	248497	104298.55	0.52%
2025-02-21	42.11	42.20	0.13	0.31%	42.01	42.83	325971	138284.25	0.68%
2025-02-20	41.30	42.07	0.82	1.99%	41.28	42.99	365520	154391.83	0.76%
2025-02-19	40.16	41.25	0.85	2.10%	40.10	41.64	453725	186718.69	0.95%
2025-02-18	40.34	40.40	0.07	0.17%	39.75	40.45	242079	97190.51	0.51%
2025-02-17	40.77	40.33	-0.25	-0.62%	40.13	40.90	158559	63915.36	0.33%
2025-02-14	40.35	40.58	0.27	0.67%	40.20	40.68	167699	67903.27	0.35%
2025-02-13	40.32	40.31	0.19	0.47%	40.09	40.56	156849	63226.03	0.33%
2025-02-12	40.48	40.12	-0.30	-0.74%	39.87	40.57	157210	63040.95	0.33%
2025-02-11	40.47	40.42	-0.05	-0.12%	40.18	40.68	149148	60329.37	0.31%
2025-02-10	40.40	40.47	-0.03	-0.07%	40.12	40.68	163176	66017.59	0.34%
2025-02-07	40.13	40.50	0.35	0.87%	39.89	40.75	200581	81121.50	0.42%
2025-02-06	39.10	40.15	0.84	2.14%	39.10	40.19	189393	75663.62	0.40%
2025-02-05	39.35	39.31	0.00	0.00%	38.95	39.38	157787	61819.95	0.33%
2025-01-27	38.65	39.31	0.78	2.02%	38.59	39.65	244974	96515.98	0.51%
2025-01-24	38.75	38.53	-0.12	-0.31%	38.43	38.90	201188	77700.79	0.42%
2025-01-23	39.21	38.65	-0.31	-0.80%	38.63	39.52	190395	74218.36	0.40%
2025-01-22	39.01	38.96	-0.10	-0.26%	38.53	39.06	152784	59299.38	0.32%
2025-01-21	39.60	39.06	-0.46	-1.16%	38.99	39.80	160278	62971.12	0.33%
2025-01-20	39.98	39.52	-0.19	-0.48%	39.50	40.24	142937	56940.27	0.30%
2025-01-17	39.37	39.71	0.30	0.76%	39.05	39.90	108917	43110.26	0.23%
2025-01-16	40.72	39.41	-1.19	-2.93%	39.39	40.82	198317	79129.40	0.41%
2025-01-15	40.53	40.60	0.10	0.25%	40.20	40.88	134974	54786.47	0.28%
2025-01-14	39.45	40.50	1.11	2.82%	39.25	40.56	181891	73145.83	0.38%
2025-01-13	38.80	39.39	0.20	0.51%	38.75	39.40	123937	48509.16	0.26%
2025-01-10	39.80	39.19	-0.61	-1.53%	39.19	39.94	126827	50017.00	0.26%
2025-01-09	39.61	39.80	-0.08	-0.20%	39.25	40.04	93159	37085.78	0.19%
2025-01-08	40.09	39.88	-0.36	-0.89%	39.32	40.13	137001	54483.63	0.29%
2025-01-07	39.63	40.24	0.53	1.33%	39.35	40.28	160640	64115.44	0.34%
2025-01-06	39.88	39.71	0.26	0.66%	39.27	40.05	146331	57965.11	0.31%
2025-01-03	39.08	39.45	0.37	0.95%	38.86	39.94	207722	82290.73	0.43%
2025-01-02	40.30	39.08	-1.22	-3.03%	38.89	40.33	189641	75020.91	0.40%
2024-12-31	40.77	40.30	-0.57	-1.39%	40.21	40.87	194606	78766.76	0.41%
2024-12-30	40.61	40.87	0.22	0.54%	40.51	41.76	245707	101148.09	0.51%
2024-12-27	40.35	40.65	0.30	0.74%	40.19	40.77	142824	57966.23	0.30%
2024-12-26	40.70	40.35	-0.35	-0.86%	40.33	40.75	151081	61129.15	0.32%
2024-12-25	41.18	40.70	-0.50	-1.21%	40.49	41.21	167007	68140.20	0.35%
2024-12-24	40.60	41.20	0.55	1.35%	40.51	41.45	194177	79826.80	0.41%
2024-12-23	40.20	40.65	0.40	0.99%	40.20	41.28	237175	96911.34	0.50%
2024-12-20	40.74	40.25	-0.97	-2.35%	40.25	40.97	190517	77251.24	0.40%
2024-12-19	39.88	41.22	1.12	2.79%	39.51	41.22	167596	67590.66	0.35%
2024-12-18	40.44	40.10	-0.29	-0.72%	40.02	40.55	132545	53273.91	0.28%
2024-12-17	40.00	40.39	0.19	0.47%	39.85	40.45	138400	55689.58	0.29%
2024-12-16	41.48	40.20	-1.34	-3.23%	40.00	41.51	249687	101024.41	0.52%
2024-12-13	41.70	41.54	-0.64	-1.52%	41.38	42.15	275911	114908.27	0.58%

*注：每次查询最多显示100条

设置首页 - 站点地图 - 搜狗输入法 - 支付中心 - 搜狐招聘 - 广告服务 - 客服中心 - 联系方式 - 保护隐私权 - About SOHU - 公司介绍
Copyright © 2022 Sohu.com Inc. All Rights Reserved. 搜狐公司版权所有
搜狐不良信息举报电话：010－62728061 举报邮箱：jubao@contact.sohu.com