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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.70 | 9.76 | 9.56 | 9.64 | -0.50% | 0.98 | 0.47% |
| 2025-05-26 | 9.73 | 9.80 | 9.64 | 9.69 | -0.59% | 1.21 | 0.57% |
| 2025-05-23 | 9.83 | 9.92 | 9.72 | 9.74 | -0.78% | 1.39 | 0.65% |
| 2025-05-22 | 9.82 | 9.99 | 9.74 | 9.82 | -0.10% | 2.05 | 0.95% |
| 2025-05-21 | 9.62 | 9.89 | 9.58 | 9.83 | +2.20% | 2.23 | 1.04% |
| 2025-05-20 | 9.47 | 9.63 | 9.44 | 9.62 | +1.52% | 1.70 | 0.81% |
| 2025-05-19 | 9.41 | 9.54 | 9.40 | 9.47 | +0.20% | 1.36 | 0.66% |
| 2025-05-16 | 9.47 | 9.55 | 9.32 | 9.46 | -0.30% | 1.93 | 0.94% |
| 2025-05-15 | 9.68 | 9.73 | 9.47 | 9.48 | -1.40% | 2.55 | 1.22% |
| 2025-05-14 | 9.41 | 9.66 | 9.38 | 9.62 | +2.25% | 3.00 | 1.44% |
| 2025-05-13 | 9.44 | 9.48 | 9.23 | 9.41 | +0.93% | 1.99 | 0.98% |
| 2025-05-12 | 9.23 | 9.33 | 9.21 | 9.32 | +1.57% | 1.90 | 0.94% |
| 2025-05-09 | 9.14 | 9.27 | 9.12 | 9.18 | +0.85% | 1.77 | 0.88% |
| 2025-05-08 | 9.28 | 9.28 | 9.08 | 9.10 | -1.77% | 2.38 | 1.19% |
| 2025-05-07 | 9.23 | 9.31 | 9.20 | 9.26 | +0.68% | 3.95 | 1.81% |
| 2025-05-06 | 9.60 | 9.65 | 9.07 | 9.20 | -3.81% | 4.56 | 2.09% |