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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.97 | 10.19 | 9.97 | 10.06 | +0.87% | 2.10 | 0.95% |
| 2025-07-22 | 9.70 | 9.98 | 9.67 | 9.97 | +3.18% | 2.37 | 1.10% |
| 2025-07-21 | 9.69 | 9.72 | 9.65 | 9.67 | -0.20% | 1.51 | 0.72% |
| 2025-07-18 | 9.61 | 9.69 | 9.54 | 9.69 | +1.10% | 0.89 | 0.42% |
| 2025-07-17 | 9.64 | 9.69 | 9.53 | 9.58 | -0.50% | 1.11 | 0.53% |
| 2025-07-16 | 9.68 | 9.71 | 9.57 | 9.63 | -0.20% | 1.30 | 0.62% |
| 2025-07-15 | 9.71 | 9.77 | 9.60 | 9.65 | -0.79% | 1.46 | 0.69% |
| 2025-07-14 | 9.42 | 9.75 | 9.39 | 9.72 | +3.48% | 2.76 | 1.31% |
| 2025-07-11 | 9.36 | 9.47 | 9.34 | 9.40 | +0.62% | 1.95 | 0.95% |
| 2025-07-10 | 9.26 | 9.47 | 9.26 | 9.34 | +0.62% | 2.62 | 1.28% |
| 2025-07-09 | 9.31 | 9.46 | 9.25 | 9.28 | 0.00% | 1.88 | 0.92% |
| 2025-07-08 | 9.30 | 9.36 | 9.27 | 9.28 | -0.31% | 1.28 | 0.63% |
| 2025-07-07 | 9.33 | 9.34 | 9.24 | 9.31 | -0.31% | 1.00 | 0.49% |
| 2025-07-04 | 9.31 | 9.43 | 9.29 | 9.34 | +0.73% | 1.65 | 0.81% |
| 2025-07-03 | 9.33 | 9.35 | 9.21 | 9.27 | -0.52% | 1.37 | 0.68% |
| 2025-07-02 | 9.41 | 9.43 | 9.29 | 9.32 | -0.62% | 0.97 | 0.48% |
| 2025-07-01 | 9.19 | 9.39 | 9.17 | 9.38 | +2.09% | 1.88 | 0.92% |
| 2025-06-30 | 9.17 | 9.22 | 9.10 | 9.19 | +0.32% | 1.17 | 0.59% |
| 2025-06-27 | 9.30 | 9.31 | 9.16 | 9.16 | -1.45% | 1.28 | 0.64% |
| 2025-06-26 | 9.31 | 9.31 | 9.25 | 9.29 | -0.10% | 0.72 | 0.35% |