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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.99 | 10.20 | 9.97 | 10.20 | +1.92% | 1.29 | 0.58% |
| 2025-08-19 | 9.99 | 10.04 | 9.87 | 10.00 | +0.19% | 1.24 | 0.57% |
| 2025-08-18 | 10.09 | 10.14 | 9.94 | 9.98 | -0.95% | 1.46 | 0.67% |
| 2025-08-15 | 10.04 | 10.09 | 9.97 | 10.08 | +0.29% | 1.12 | 0.51% |
| 2025-08-14 | 10.16 | 10.26 | 10.04 | 10.05 | -1.51% | 1.39 | 0.63% |
| 2025-08-13 | 10.25 | 10.26 | 10.07 | 10.21 | -0.47% | 1.69 | 0.76% |
| 2025-08-12 | 10.06 | 10.29 | 10.05 | 10.25 | +2.21% | 2.13 | 0.95% |
| 2025-08-11 | 10.10 | 10.13 | 9.97 | 10.03 | -0.57% | 1.57 | 0.71% |
| 2025-08-08 | 10.09 | 10.13 | 9.99 | 10.09 | 0.00% | 1.14 | 0.52% |
| 2025-08-07 | 9.89 | 10.14 | 9.86 | 10.09 | +2.14% | 1.84 | 0.84% |
| 2025-08-06 | 9.86 | 9.93 | 9.81 | 9.88 | +0.20% | 1.11 | 0.51% |
| 2025-08-05 | 9.58 | 10.06 | 9.56 | 9.86 | +3.12% | 2.87 | 1.33% |
| 2025-08-04 | 9.46 | 9.59 | 9.46 | 9.56 | +0.81% | 1.39 | 0.67% |
| 2025-08-01 | 9.50 | 9.53 | 9.38 | 9.48 | -0.20% | 2.17 | 1.05% |
| 2025-07-31 | 9.66 | 9.68 | 9.48 | 9.50 | -1.79% | 1.67 | 0.80% |
| 2025-07-30 | 9.58 | 9.85 | 9.58 | 9.68 | +1.11% | 1.93 | 0.91% |
| 2025-07-29 | 9.78 | 9.81 | 9.54 | 9.57 | -2.36% | 2.09 | 1.00% |
| 2025-07-28 | 10.04 | 10.04 | 9.76 | 9.80 | -2.86% | 2.14 | 0.99% |
| 2025-07-25 | 10.19 | 10.36 | 10.04 | 10.09 | -0.76% | 2.31 | 1.04% |
| 2025-07-24 | 10.07 | 10.22 | 9.99 | 10.17 | +1.05% | 1.91 | 0.87% |