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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.17 | 12.40 | 12.06 | 12.25 | +1.07% | 1.65 | 0.64% |
| 2026-04-21 | 11.84 | 12.22 | 11.74 | 12.12 | +2.89% | 2.10 | 0.83% |
| 2026-04-20 | 11.65 | 11.85 | 11.59 | 11.78 | +1.12% | 1.45 | 0.59% |
| 2026-04-17 | 11.86 | 11.90 | 11.58 | 11.65 | -1.85% | 1.39 | 0.56% |
| 2026-04-16 | 11.65 | 11.90 | 11.62 | 11.87 | +2.33% | 2.03 | 0.82% |
| 2026-04-15 | 11.45 | 11.67 | 11.45 | 11.60 | +1.31% | 1.79 | 0.73% |
| 2026-04-14 | 11.31 | 11.52 | 11.30 | 11.45 | +1.24% | 1.62 | 0.68% |
| 2026-04-13 | 11.45 | 11.52 | 11.18 | 11.31 | -1.22% | 1.49 | 0.63% |
| 2026-04-10 | 11.34 | 11.54 | 11.28 | 11.45 | +1.15% | 1.42 | 0.59% |
| 2026-04-09 | 11.34 | 11.52 | 11.22 | 11.32 | -1.14% | 1.43 | 0.60% |
| 2026-04-08 | 11.18 | 11.45 | 11.12 | 11.45 | +2.69% | 2.30 | 0.97% |
| 2026-04-07 | 11.42 | 11.50 | 11.06 | 11.15 | -2.28% | 2.37 | 1.01% |
| 2026-04-03 | 11.53 | 11.72 | 11.38 | 11.41 | -1.64% | 1.61 | 0.67% |
| 2026-04-02 | 11.45 | 11.68 | 11.44 | 11.60 | +1.31% | 1.76 | 0.72% |
| 2026-04-01 | 11.47 | 11.65 | 11.41 | 11.45 | -0.17% | 1.82 | 0.75% |
| 2026-03-31 | 11.52 | 11.67 | 11.42 | 11.47 | -0.52% | 2.12 | 0.87% |
| 2026-03-30 | 11.19 | 11.54 | 11.17 | 11.53 | +2.31% | 2.34 | 0.97% |
| 2026-03-27 | 11.23 | 11.38 | 11.18 | 11.27 | +0.09% | 1.39 | 0.59% |
| 2026-03-26 | 11.15 | 11.40 | 11.15 | 11.26 | +0.27% | 1.95 | 0.82% |
| 2026-03-25 | 11.14 | 11.27 | 10.90 | 11.23 | +0.81% | 2.07 | 0.88% |