申通快递(002468)股票信息
| 股票代码 | 002468 |
| 股票名称 | 申通快递 |
| 最新价/元 | 11.53 |
| 涨跌额/元 | 0.72 |
| 涨跌幅/% | 6.66 |
| 买入/元 | 11.52 |
| 卖出/元 | 11.53 |
| 昨收/元 | 10.81 |
| 今开/元 | 11.09 |
| 最高/元 | 11.67 |
| 最低/元 | 10.90 |
| 成交量/手 | 401985.19 |
| 成交额/万 | 45530.12 |
| 股净值/元 | 50.13 |
| 市净率 | 1.92 |
| 总市值/万 | 1765014.90 |
| 流通值/万 | 1720328.64 |
| 换手率/% | 2.69 |
| 入市日期 | 2010-09-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
申通快递(002468)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 11.09 | 11.53 | 0.72 | 6.66 | 401985.19 | 45530.12 | 2.69 |
| 2024-09-27 | 10.59 | 10.81 | 0.40 | 3.84 | 291144.36 | 31108.77 | 1.95 |
| 2024-09-26 | 10.17 | 10.41 | 0.21 | 2.06 | 181604.00 | 18626.37 | 1.22 |
| 2024-09-25 | 10.50 | 10.20 | -0.22 | -2.11 | 264523.68 | 27300.48 | 1.77 |
| 2024-09-24 | 10.28 | 10.42 | 0.25 | 2.46 | 179916.00 | 18515.04 | 1.21 |
| 2024-09-23 | 10.30 | 10.17 | -0.21 | -2.02 | 118565.45 | 12163.73 | 0.79 |
| 2024-09-20 | 10.28 | 10.38 | 0.15 | 1.47 | 122470.00 | 12650.54 | 0.82 |
| 2024-09-19 | 10.22 | 10.23 | 0.10 | 0.99 | 171514.00 | 17545.05 | 1.15 |
| 2024-09-18 | 10.16 | 10.13 | -0.06 | -0.59 | 120194.12 | 12155.77 | 0.81 |
| 2024-09-13 | 10.16 | 10.19 | 0.06 | 0.59 | 136188.37 | 13871.71 | 0.91 |
| 2024-09-12 | 10.37 | 10.13 | -0.24 | -2.31 | 208397.17 | 21089.74 | 1.40 |
| 2024-09-11 | 10.40 | 10.37 | -0.10 | -0.96 | 155586.00 | 16209.15 | 1.04 |
| 2024-09-10 | 10.53 | 10.47 | -0.07 | -0.66 | 174494.07 | 18203.77 | 1.17 |
| 2024-09-09 | 10.40 | 10.54 | 0.02 | 0.19 | 239138.17 | 25362.75 | 1.60 |
| 2024-09-06 | 10.67 | 10.52 | -0.15 | -1.41 | 187297.00 | 19928.60 | 1.26 |
| 2024-09-05 | 10.45 | 10.67 | 0.21 | 2.01 | 265893.22 | 27922.86 | 1.78 |
| 2024-09-04 | 10.53 | 10.46 | 0.14 | 1.36 | 307016.32 | 32090.21 | 2.06 |
| 2024-09-03 | 9.83 | 10.32 | 0.40 | 4.03 | 540214.13 | 55223.07 | 3.62 |
| 2024-09-02 | 9.25 | 9.92 | 0.83 | 9.13 | 570681.20 | 56505.66 | 3.82 |
| 2024-08-30 | 8.75 | 9.09 | 0.33 | 3.77 | 207790.89 | 18743.45 | 1.39 |
| 2024-08-29 | 8.44 | 8.76 | 0.29 | 3.42 | 138867.18 | 12090.67 | 0.93 |
| 2024-08-28 | 8.50 | 8.47 | -0.04 | -0.47 | 61438.01 | 5190.74 | 0.41 |
| 2024-08-27 | 8.38 | 8.51 | 0.09 | 1.07 | 78765.00 | 6677.03 | 0.53 |
| 2024-08-26 | 8.41 | 8.42 | 0.00 | 0.00 | 72124.61 | 6080.23 | 0.48 |
| 2024-08-23 | 8.29 | 8.42 | 0.14 | 1.69 | 84140.00 | 7092.42 | 0.56 |
| 2024-08-22 | 8.48 | 8.28 | -0.21 | -2.47 | 81450.76 | 6801.78 | 0.55 |
| 2024-08-21 | 8.51 | 8.49 | -0.05 | -0.59 | 81620.59 | 7013.15 | 0.55 |
| 2024-08-20 | 8.52 | 8.54 | 0.06 | 0.71 | 121645.78 | 10393.05 | 0.82 |
| 2024-08-19 | 8.38 | 8.48 | 0.10 | 1.19 | 68680.22 | 5802.21 | 0.46 |
| 2024-08-16 | 8.45 | 8.38 | -0.07 | -0.83 | 49379.04 | 4150.25 | 0.33 |
| 2024-08-15 | 8.38 | 8.45 | 0.03 | 0.36 | 82566.98 | 6989.64 | 0.55 |
| 2024-08-14 | 8.46 | 8.42 | -0.12 | -1.41 | 54992.47 | 4636.35 | 0.37 |
| 2024-08-13 | 8.52 | 8.54 | 0.06 | 0.71 | 54160.00 | 4601.28 | 0.36 |
| 2024-08-12 | 8.58 | 8.48 | -0.10 | -1.17 | 66925.40 | 5684.64 | 0.45 |
| 2024-08-09 | 8.70 | 8.58 | -0.14 | -1.61 | 70429.00 | 6106.20 | 0.47 |
| 2024-08-08 | 8.61 | 8.72 | 0.06 | 0.69 | 104454.05 | 9004.19 | 0.70 |
| 2024-08-07 | 8.66 | 8.66 | 0.02 | 0.23 | 65943.80 | 5693.06 | 0.44 |
| 2024-08-06 | 8.73 | 8.64 | 0.07 | 0.82 | 83612.38 | 7242.92 | 0.56 |
| 2024-08-05 | 8.80 | 8.57 | -0.24 | -2.72 | 135707.58 | 11784.23 | 0.91 |
| 2024-08-02 | 8.89 | 8.81 | -0.12 | -1.34 | 113337.59 | 10116.80 | 0.76 |
| 2024-08-01 | 8.96 | 8.93 | -0.05 | -0.56 | 117947.08 | 10584.03 | 0.79 |
| 2024-07-31 | 8.49 | 8.98 | 0.49 | 5.77 | 199958.50 | 17747.90 | 1.34 |
| 2024-07-30 | 8.26 | 8.49 | 0.23 | 2.79 | 110259.00 | 9316.41 | 0.74 |
| 2024-07-29 | 8.26 | 8.26 | 0.00 | 0.00 | 69693.00 | 5720.31 | 0.47 |
| 2024-07-26 | 8.15 | 8.26 | 0.09 | 1.10 | 79202.00 | 6518.98 | 0.53 |
| 2024-07-25 | 8.11 | 8.17 | 0.02 | 0.25 | 93241.01 | 7556.02 | 0.62 |
| 2024-07-24 | 8.28 | 8.15 | -0.27 | -3.21 | 100848.00 | 8272.66 | 0.68 |
| 2024-07-23 | 8.54 | 8.42 | -0.10 | -1.17 | 81239.00 | 6922.25 | 0.54 |
| 2024-07-22 | 8.65 | 8.52 | -0.07 | -0.82 | 84682.00 | 7257.23 | 0.57 |
| 2024-07-19 | 8.68 | 8.59 | -0.13 | -1.49 | 103668.00 | 8952.78 | 0.69 |
| 2024-07-18 | 8.51 | 8.72 | 0.10 | 1.16 | 118954.00 | 10267.66 | 0.80 |
| 2024-07-17 | 8.40 | 8.62 | 0.21 | 2.50 | 178631.43 | 15280.33 | 1.20 |
| 2024-07-16 | 8.56 | 8.41 | -0.17 | -1.98 | 238290.42 | 20198.97 | 1.60 |
| 2024-07-15 | 8.60 | 8.58 | 0.51 | 6.32 | 430024.54 | 37398.29 | 2.88 |
| 2024-07-12 | 8.10 | 8.07 | -0.02 | -0.25 | 64135.00 | 5178.81 | 0.43 |
| 2024-07-11 | 8.03 | 8.09 | 0.19 | 2.41 | 84600.56 | 6820.40 | 0.57 |
| 2024-07-10 | 7.90 | 7.90 | 0.02 | 0.25 | 96005.01 | 7641.08 | 0.64 |
| 2024-07-09 | 7.73 | 7.88 | 0.14 | 1.81 | 109687.05 | 8534.13 | 0.74 |
| 2024-07-08 | 7.95 | 7.74 | -0.25 | -3.13 | 138641.01 | 10793.84 | 0.93 |
| 2024-07-05 | 7.98 | 7.99 | 0.01 | 0.13 | 62131.01 | 4953.53 | 0.42 |
| 2024-07-04 | 8.12 | 7.98 | -0.16 | -1.97 | 112692.00 | 9062.93 | 0.76 |
| 2024-07-03 | 8.27 | 8.14 | -0.12 | -1.45 | 75545.36 | 6184.79 | 0.51 |
| 2024-07-02 | 8.35 | 8.26 | -0.05 | -0.60 | 90284.10 | 7473.23 | 0.61 |
| 2024-07-01 | 8.39 | 8.31 | -0.09 | -1.07 | 96300.35 | 7964.49 | 0.65 |
| 2024-06-28 | 8.47 | 8.40 | 0.01 | 0.12 | 88216.87 | 7459.21 | 0.59 |
| 2024-06-27 | 8.55 | 8.39 | -0.19 | -2.21 | 94828.41 | 8011.05 | 0.64 |
| 2024-06-26 | 8.46 | 8.58 | 0.10 | 1.18 | 87145.52 | 7379.06 | 0.58 |
| 2024-06-25 | 8.31 | 8.48 | 0.09 | 1.07 | 83009.24 | 7035.24 | 0.56 |
| 2024-06-24 | 8.57 | 8.39 | -0.22 | -2.56 | 97904.15 | 8261.38 | 0.66 |
| 2024-06-21 | 8.63 | 8.61 | -0.02 | -0.23 | 51751.74 | 4462.65 | 0.35 |
| 2024-06-20 | 8.70 | 8.63 | -0.17 | -1.93 | 78898.00 | 6868.71 | 0.53 |
| 2024-06-19 | 8.80 | 8.80 | 0.03 | 0.34 | 84883.20 | 7449.10 | 0.57 |
| 2024-06-18 | 8.85 | 8.79 | -0.03 | -0.34 | 138757.15 | 12262.26 | 0.93 |
| 2024-06-17 | 9.00 | 8.82 | -0.22 | -2.43 | 252084.65 | 22262.18 | 1.69 |
| 2024-06-14 | 8.92 | 9.04 | 0.10 | 1.12 | 215945.87 | 19368.54 | 1.45 |
| 2024-06-13 | 9.15 | 8.94 | -0.21 | -2.30 | 181207.43 | 16202.64 | 1.21 |
| 2024-06-12 | 9.18 | 9.15 | -0.04 | -0.44 | 76999.00 | 7063.89 | 0.52 |
| 2024-06-11 | 9.26 | 9.19 | -0.08 | -0.86 | 109182.57 | 10025.32 | 0.73 |
| 2024-06-07 | 9.38 | 9.27 | -0.02 | -0.22 | 99672.87 | 9256.01 | 0.67 |
| 2024-06-06 | 9.58 | 9.29 | -0.21 | -2.21 | 132731.50 | 12442.98 | 0.89 |
| 2024-06-05 | 9.65 | 9.50 | -0.12 | -1.25 | 95521.00 | 9131.69 | 0.64 |
| 2024-06-04 | 9.38 | 9.62 | 0.19 | 2.02 | 113060.58 | 10728.36 | 0.76 |
| 2024-06-03 | 9.49 | 9.43 | -0.14 | -1.46 | 139402.51 | 13185.68 | 0.93 |
| 2024-05-31 | 9.56 | 9.57 | 0.02 | 0.21 | 104374.59 | 10051.82 | 0.70 |
| 2024-05-30 | 9.60 | 9.55 | -0.11 | -1.14 | 88142.55 | 8462.45 | 0.59 |
| 2024-05-29 | 9.63 | 9.66 | 0.06 | 0.63 | 99930.05 | 9674.75 | 0.67 |
| 2024-05-28 | 9.76 | 9.60 | -0.20 | -2.04 | 118015.34 | 11366.36 | 0.79 |
| 2024-05-27 | 9.75 | 9.80 | 0.07 | 0.72 | 105974.02 | 10345.73 | 0.71 |
| 2024-05-24 | 9.84 | 9.73 | -0.10 | -1.02 | 103213.00 | 10100.96 | 0.69 |
| 2024-05-23 | 9.84 | 9.83 | -0.03 | -0.30 | 102393.34 | 10064.57 | 0.69 |
| 2024-05-22 | 10.07 | 9.86 | -0.22 | -2.18 | 177001.61 | 17485.49 | 1.19 |
| 2024-05-21 | 9.95 | 10.08 | 0.11 | 1.10 | 167148.37 | 16904.36 | 1.12 |
| 2024-05-20 | 10.15 | 9.97 | -0.31 | -3.02 | 245821.46 | 24583.11 | 1.65 |
| 2024-05-17 | 10.00 | 10.28 | 0.30 | 3.01 | 426258.31 | 44160.17 | 2.86 |
| 2024-05-16 | 9.88 | 9.98 | 0.12 | 1.22 | 159143.34 | 15862.12 | 1.07 |
| 2024-05-15 | 9.91 | 9.86 | -0.05 | -0.51 | 213104.58 | 21180.58 | 1.43 |
| 2024-05-14 | 9.34 | 9.91 | 0.61 | 6.56 | 325302.31 | 31556.95 | 2.18 |
| 2024-05-13 | 9.28 | 9.30 | 0.04 | 0.43 | 118792.00 | 11001.38 | 0.80 |
| 2024-05-10 | 9.28 | 9.26 | 0.04 | 0.43 | 133203.35 | 12375.24 | 0.89 |
| 2024-05-09 | 9.13 | 9.22 | 0.10 | 1.10 | 120216.35 | 11117.66 | 0.81 |
日K线
周K线
月K线
