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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.29 | 9.34 | 9.25 | 9.30 | +0.10% | 0.93 | 0.46% |
| 2025-06-24 | 9.23 | 9.33 | 9.21 | 9.29 | -0.10% | 1.10 | 0.54% |
| 2025-06-23 | 9.16 | 9.35 | 9.16 | 9.30 | +1.90% | 1.42 | 0.70% |
| 2025-06-20 | 9.06 | 9.19 | 9.02 | 9.13 | +0.74% | 0.83 | 0.41% |
| 2025-06-19 | 9.11 | 9.14 | 9.03 | 9.06 | -0.84% | 0.71 | 0.36% |
| 2025-06-18 | 9.15 | 9.20 | 9.08 | 9.14 | -0.11% | 0.86 | 0.43% |
| 2025-06-17 | 9.10 | 9.19 | 9.09 | 9.15 | +0.42% | 0.90 | 0.45% |
| 2025-06-16 | 9.10 | 9.19 | 8.96 | 9.11 | -0.84% | 1.64 | 0.83% |
| 2025-06-13 | 9.17 | 9.26 | 9.12 | 9.19 | +0.21% | 2.39 | 1.19% |
| 2025-06-12 | 9.28 | 9.30 | 9.15 | 9.17 | -1.35% | 1.71 | 0.85% |
| 2025-06-11 | 9.40 | 9.43 | 9.29 | 9.29 | -1.02% | 1.47 | 0.72% |
| 2025-06-10 | 9.40 | 9.44 | 9.33 | 9.39 | +0.10% | 1.10 | 0.54% |
| 2025-06-09 | 9.21 | 9.41 | 9.10 | 9.38 | -0.51% | 2.10 | 1.03% |
| 2025-06-06 | 9.45 | 9.50 | 9.41 | 9.43 | +0.10% | 0.93 | 0.45% |
| 2025-06-05 | 9.51 | 9.56 | 9.40 | 9.42 | -0.71% | 1.29 | 0.63% |
| 2025-06-04 | 9.63 | 9.65 | 9.48 | 9.48 | -1.60% | 1.97 | 0.95% |
| 2025-06-03 | 9.70 | 9.77 | 9.53 | 9.64 | -0.99% | 1.84 | 0.88% |
| 2025-05-30 | 9.65 | 9.82 | 9.64 | 9.73 | +0.80% | 1.17 | 0.55% |
| 2025-05-29 | 9.70 | 9.75 | 9.61 | 9.66 | -0.69% | 1.15 | 0.55% |
| 2025-05-28 | 9.64 | 9.75 | 9.56 | 9.72 | +0.90% | 0.99 | 0.47% |