圆通速递(600233)股票信息
| 股票代码 | 600233 |
| 股票名称 | 圆通速递 |
| 最新价/元 | 17.39 |
| 涨跌额/元 | 0.81 |
| 涨跌幅/% | 4.89 |
| 买入/元 | 17.38 |
| 卖出/元 | 17.39 |
| 昨收/元 | 16.58 |
| 今开/元 | 16.58 |
| 最高/元 | 17.77 |
| 最低/元 | 16.55 |
| 成交量/手 | 324143.39 |
| 成交额/万 | 56418.17 |
| 股净值/元 | 16.08 |
| 市净率 | 2.02 |
| 总市值/万 | 5991539.71 |
| 流通值/万 | 5991539.71 |
| 换手率/% | 0.94 |
| 入市日期 | 2000-06-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
圆通速递(600233)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 16.58 | 17.39 | 0.81 | 4.89 | 324143.39 | 56418.17 | 0.94 |
| 2024-10-09 | 17.48 | 16.58 | -1.23 | -6.91 | 282839.56 | 48104.37 | 0.82 |
| 2024-10-08 | 19.55 | 17.81 | -0.04 | -0.22 | 684845.05 | 122686.45 | 1.99 |
| 2024-09-30 | 17.24 | 17.85 | 0.99 | 5.87 | 395937.30 | 69464.02 | 1.15 |
| 2024-09-27 | 16.88 | 16.86 | 0.08 | 0.48 | 111475.07 | 18797.32 | 0.32 |
| 2024-09-26 | 15.90 | 16.78 | 0.71 | 4.42 | 260117.22 | 42105.97 | 0.76 |
| 2024-09-25 | 16.39 | 16.07 | -0.13 | -0.80 | 209444.05 | 33848.10 | 0.61 |
| 2024-09-24 | 15.53 | 16.20 | 0.77 | 4.99 | 184752.27 | 29355.12 | 0.54 |
| 2024-09-23 | 15.61 | 15.43 | -0.17 | -1.09 | 115252.24 | 18018.38 | 0.33 |
| 2024-09-20 | 15.37 | 15.60 | 0.15 | 0.97 | 125797.99 | 19530.67 | 0.37 |
| 2024-09-19 | 15.46 | 15.45 | 0.02 | 0.13 | 100427.00 | 15546.29 | 0.29 |
| 2024-09-18 | 15.14 | 15.43 | 0.34 | 2.25 | 99807.12 | 15293.26 | 0.29 |
| 2024-09-13 | 14.96 | 15.09 | 0.02 | 0.13 | 106502.36 | 16149.28 | 0.31 |
| 2024-09-12 | 15.46 | 15.07 | -0.42 | -2.71 | 135800.05 | 20532.51 | 0.39 |
| 2024-09-11 | 15.56 | 15.49 | -0.06 | -0.39 | 95067.57 | 14741.80 | 0.28 |
| 2024-09-10 | 15.79 | 15.55 | -0.21 | -1.33 | 161915.30 | 25159.68 | 0.47 |
| 2024-09-09 | 15.80 | 15.76 | -0.03 | -0.19 | 230867.79 | 36588.41 | 0.67 |
| 2024-09-06 | 15.91 | 15.79 | -0.13 | -0.82 | 137853.00 | 21925.09 | 0.40 |
| 2024-09-05 | 15.91 | 15.92 | 0.00 | 0.00 | 142254.17 | 22595.14 | 0.41 |
| 2024-09-04 | 16.00 | 15.92 | -0.05 | -0.31 | 113900.33 | 18162.38 | 0.33 |
| 2024-09-03 | 15.61 | 15.97 | 0.25 | 1.59 | 244099.27 | 39092.71 | 0.71 |
| 2024-09-02 | 15.41 | 15.72 | 0.46 | 3.01 | 287714.12 | 45490.61 | 0.84 |
| 2024-08-30 | 15.31 | 15.26 | -0.21 | -1.36 | 155300.70 | 23813.35 | 0.45 |
| 2024-08-29 | 15.07 | 15.47 | 0.48 | 3.20 | 223035.05 | 34042.25 | 0.65 |
| 2024-08-28 | 14.82 | 14.99 | 0.29 | 1.97 | 140206.06 | 20768.71 | 0.41 |
| 2024-08-27 | 14.81 | 14.70 | -0.17 | -1.14 | 84943.12 | 12480.25 | 0.25 |
| 2024-08-26 | 14.76 | 14.87 | 0.07 | 0.47 | 95537.14 | 14100.86 | 0.28 |
| 2024-08-23 | 14.60 | 14.80 | 0.17 | 1.16 | 115034.98 | 17043.13 | 0.33 |
| 2024-08-22 | 14.65 | 14.63 | 0.00 | 0.00 | 105643.57 | 15449.14 | 0.31 |
| 2024-08-21 | 14.70 | 14.63 | -0.15 | -1.02 | 116832.57 | 17373.12 | 0.34 |
| 2024-08-20 | 14.40 | 14.78 | 0.38 | 2.64 | 118023.31 | 17337.11 | 0.34 |
| 2024-08-19 | 14.53 | 14.40 | -0.16 | -1.10 | 52223.86 | 7569.31 | 0.15 |
| 2024-08-16 | 14.47 | 14.56 | 0.09 | 0.62 | 44257.98 | 6425.35 | 0.13 |
| 2024-08-15 | 14.37 | 14.47 | 0.10 | 0.70 | 42851.31 | 6195.21 | 0.12 |
| 2024-08-14 | 14.48 | 14.37 | -0.16 | -1.10 | 36515.78 | 5253.04 | 0.11 |
| 2024-08-13 | 14.51 | 14.53 | -0.05 | -0.34 | 62431.00 | 8995.27 | 0.18 |
| 2024-08-12 | 14.69 | 14.58 | -0.12 | -0.82 | 53048.68 | 7730.82 | 0.15 |
| 2024-08-09 | 14.85 | 14.70 | -0.15 | -1.01 | 76920.65 | 11367.90 | 0.22 |
| 2024-08-08 | 14.62 | 14.85 | 0.19 | 1.30 | 97878.08 | 14535.46 | 0.28 |
| 2024-08-07 | 14.36 | 14.66 | 0.26 | 1.81 | 141910.09 | 20815.86 | 0.41 |
| 2024-08-06 | 14.58 | 14.40 | 0.07 | 0.49 | 86445.58 | 12513.95 | 0.25 |
| 2024-08-05 | 14.03 | 14.33 | 0.39 | 2.80 | 143092.59 | 20503.92 | 0.42 |
| 2024-08-02 | 13.98 | 13.94 | -0.09 | -0.64 | 50737.36 | 7106.59 | 0.15 |
| 2024-08-01 | 14.21 | 14.03 | -0.31 | -2.16 | 80213.63 | 11269.08 | 0.23 |
| 2024-07-31 | 14.01 | 14.34 | 0.40 | 2.87 | 151249.84 | 21795.34 | 0.44 |
| 2024-07-30 | 13.79 | 13.94 | 0.07 | 0.51 | 51862.99 | 7193.42 | 0.15 |
| 2024-07-29 | 14.18 | 13.87 | -0.28 | -1.98 | 129139.88 | 17856.02 | 0.37 |
| 2024-07-26 | 13.96 | 14.15 | 0.20 | 1.43 | 77319.84 | 10853.73 | 0.22 |
| 2024-07-25 | 13.90 | 13.95 | 0.03 | 0.22 | 61823.04 | 8644.71 | 0.18 |
| 2024-07-24 | 14.00 | 13.92 | -0.16 | -1.14 | 54140.34 | 7562.98 | 0.16 |
| 2024-07-23 | 14.32 | 14.08 | -0.24 | -1.68 | 76979.83 | 10918.05 | 0.22 |
| 2024-07-22 | 14.66 | 14.32 | -0.23 | -1.58 | 82348.17 | 11789.52 | 0.24 |
| 2024-07-19 | 14.56 | 14.55 | -0.07 | -0.48 | 121138.79 | 17486.70 | 0.35 |
| 2024-07-18 | 14.64 | 14.62 | -0.05 | -0.34 | 96464.54 | 14051.01 | 0.28 |
| 2024-07-17 | 14.50 | 14.67 | 0.20 | 1.38 | 90952.00 | 13282.25 | 0.26 |
| 2024-07-16 | 14.57 | 14.47 | -0.19 | -1.30 | 60757.16 | 8824.29 | 0.18 |
| 2024-07-15 | 14.32 | 14.66 | 0.35 | 2.45 | 125798.79 | 18410.77 | 0.37 |
| 2024-07-12 | 14.33 | 14.31 | -0.01 | -0.07 | 63196.76 | 9009.39 | 0.18 |
| 2024-07-11 | 14.30 | 14.32 | 0.15 | 1.06 | 82494.90 | 11820.60 | 0.24 |
| 2024-07-10 | 14.59 | 14.17 | -0.44 | -3.01 | 110598.00 | 15768.69 | 0.32 |
| 2024-07-09 | 14.25 | 14.61 | 0.37 | 2.60 | 135304.52 | 19510.65 | 0.39 |
| 2024-07-08 | 14.61 | 14.24 | -0.40 | -2.73 | 228938.26 | 32679.98 | 0.66 |
| 2024-07-05 | 14.76 | 14.64 | -0.12 | -0.81 | 98994.89 | 14438.69 | 0.29 |
| 2024-07-04 | 15.03 | 14.76 | -0.20 | -1.34 | 70377.65 | 10396.99 | 0.20 |
| 2024-07-03 | 14.98 | 14.96 | -0.02 | -0.13 | 85257.06 | 12748.50 | 0.25 |
| 2024-07-02 | 15.52 | 14.98 | -0.54 | -3.48 | 159074.63 | 23903.08 | 0.46 |
| 2024-07-01 | 15.67 | 15.52 | -0.13 | -0.83 | 109196.50 | 16890.93 | 0.32 |
| 2024-06-28 | 15.43 | 15.65 | 0.20 | 1.29 | 68751.60 | 10693.71 | 0.20 |
| 2024-06-27 | 15.58 | 15.45 | -0.29 | -1.84 | 59496.65 | 9209.88 | 0.17 |
| 2024-06-26 | 15.77 | 15.74 | -0.03 | -0.19 | 84159.25 | 13131.93 | 0.24 |
| 2024-06-25 | 15.45 | 15.77 | 0.32 | 2.07 | 126249.72 | 19813.43 | 0.37 |
| 2024-06-24 | 15.47 | 15.45 | -0.10 | -0.64 | 111396.62 | 17282.12 | 0.32 |
| 2024-06-21 | 15.60 | 15.55 | -0.17 | -1.08 | 87231.02 | 13554.13 | 0.25 |
| 2024-06-20 | 15.83 | 15.72 | -0.17 | -1.07 | 90724.55 | 14364.44 | 0.26 |
| 2024-06-19 | 15.94 | 15.89 | 0.01 | 0.06 | 97022.02 | 15342.40 | 0.28 |
| 2024-06-18 | 15.95 | 15.88 | -0.07 | -0.44 | 97698.02 | 15655.82 | 0.28 |
| 2024-06-17 | 15.52 | 15.95 | 0.36 | 2.31 | 184003.86 | 29126.25 | 0.53 |
| 2024-06-14 | 15.46 | 15.59 | -0.03 | -0.19 | 205655.09 | 31602.19 | 0.60 |
| 2024-06-13 | 15.67 | 15.62 | -0.17 | -1.08 | 117686.06 | 18332.10 | 0.34 |
| 2024-06-12 | 15.84 | 16.14 | 0.21 | 1.32 | 86214.42 | 13884.94 | 0.25 |
| 2024-06-11 | 16.18 | 15.93 | -0.23 | -1.42 | 72071.19 | 11506.23 | 0.21 |
| 2024-06-07 | 16.38 | 16.16 | -0.08 | -0.49 | 79844.23 | 12896.12 | 0.23 |
| 2024-06-06 | 16.37 | 16.24 | -0.05 | -0.31 | 84503.50 | 13748.16 | 0.25 |
| 2024-06-05 | 16.60 | 16.29 | -0.31 | -1.87 | 74062.19 | 12104.35 | 0.22 |
| 2024-06-04 | 16.31 | 16.60 | 0.33 | 2.03 | 125272.09 | 20649.70 | 0.36 |
| 2024-06-03 | 16.23 | 16.27 | 0.06 | 0.37 | 115882.87 | 18899.81 | 0.34 |
| 2024-05-31 | 16.47 | 16.21 | -0.34 | -2.05 | 139879.87 | 22762.02 | 0.41 |
| 2024-05-30 | 16.99 | 16.55 | -0.42 | -2.48 | 134134.90 | 22181.03 | 0.39 |
| 2024-05-29 | 16.95 | 16.97 | 0.09 | 0.53 | 70684.92 | 11944.25 | 0.21 |
| 2024-05-28 | 17.07 | 16.88 | -0.26 | -1.52 | 132764.01 | 22454.80 | 0.39 |
| 2024-05-27 | 17.17 | 17.14 | -0.11 | -0.64 | 110923.56 | 19096.19 | 0.32 |
| 2024-05-24 | 17.28 | 17.25 | -0.10 | -0.58 | 74064.93 | 12808.24 | 0.22 |
| 2024-05-23 | 17.32 | 17.35 | 0.07 | 0.41 | 96212.01 | 16642.69 | 0.28 |
| 2024-05-22 | 17.50 | 17.28 | -0.24 | -1.37 | 78061.86 | 13544.60 | 0.23 |
| 2024-05-21 | 17.16 | 17.52 | 0.36 | 2.10 | 189397.97 | 33160.07 | 0.55 |
| 2024-05-20 | 17.27 | 17.16 | -0.07 | -0.41 | 136004.56 | 23276.06 | 0.40 |
| 2024-05-17 | 17.10 | 17.23 | 0.24 | 1.41 | 273255.09 | 47324.98 | 0.79 |
| 2024-05-16 | 16.87 | 16.99 | 0.04 | 0.24 | 168595.14 | 28742.56 | 0.49 |
| 2024-05-15 | 17.15 | 16.95 | -0.21 | -1.22 | 157155.50 | 26769.47 | 0.46 |
| 2024-05-14 | 16.40 | 17.16 | 0.73 | 4.44 | 240225.48 | 40757.79 | 0.70 |
日K线
周K线
月K线
