中谷物流 sh.603565
10.55
-1.31%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.70 | 10.74 | 10.55 | 10.55 | -1.31% | 1.10 | 0.49% |
| 2026-05-22 | 10.75 | 10.84 | 10.57 | 10.69 | -0.47% | 1.30 | 0.58% |
| 2026-05-21 | 10.80 | 10.98 | 10.72 | 10.74 | -0.65% | 0.88 | 0.39% |
| 2026-05-20 | 10.60 | 10.88 | 10.50 | 10.81 | +1.60% | 1.16 | 0.51% |
| 2026-05-19 | 10.40 | 10.66 | 10.39 | 10.64 | +1.82% | 0.97 | 0.44% |
| 2026-05-18 | 10.60 | 10.68 | 10.38 | 10.45 | -1.69% | 1.22 | 0.56% |
| 2026-05-15 | 10.88 | 10.92 | 10.56 | 10.63 | -2.03% | 1.82 | 0.81% |
| 2026-05-14 | 10.97 | 10.99 | 10.82 | 10.85 | -1.27% | 1.29 | 0.56% |
| 2026-05-13 | 11.11 | 11.14 | 10.90 | 10.99 | -0.72% | 1.47 | 0.64% |
| 2026-05-12 | 11.09 | 11.26 | 11.03 | 11.07 | -0.45% | 1.36 | 0.58% |
| 2026-05-11 | 11.40 | 11.40 | 10.99 | 11.12 | -2.37% | 2.08 | 0.89% |
| 2026-05-08 | 11.24 | 11.49 | 11.20 | 11.39 | +1.42% | 1.50 | 0.63% |
| 2026-05-07 | 11.03 | 11.27 | 10.98 | 11.23 | +2.09% | 1.79 | 0.76% |
| 2026-05-06 | 10.86 | 11.08 | 10.80 | 11.00 | +1.38% | 1.90 | 0.83% |
| 2026-04-30 | 10.95 | 11.23 | 10.80 | 10.85 | +0.18% | 1.70 | 0.74% |
| 2026-04-29 | 10.89 | 11.07 | 10.80 | 10.83 | -1.28% | 1.43 | 0.63% |
| 2026-04-28 | 10.51 | 10.99 | 10.49 | 10.97 | +4.38% | 2.42 | 1.07% |
| 2026-04-27 | 10.71 | 10.75 | 10.50 | 10.51 | -1.96% | 1.90 | 0.85% |
| 2026-04-24 | 10.88 | 10.97 | 10.60 | 10.72 | -2.81% | 3.37 | 1.49% |
| 2026-04-23 | 11.70 | 11.70 | 11.03 | 11.03 | -9.96% | 4.93 | 2.11% |