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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.89 | 11.15 | 10.79 | 11.14 | +4.31% | 2.07 | 0.90% |
| 2026-03-23 | 11.05 | 11.12 | 10.66 | 10.68 | -4.39% | 2.79 | 1.23% |
| 2026-03-20 | 11.00 | 11.24 | 10.99 | 11.17 | +1.45% | 2.45 | 1.05% |
| 2026-03-19 | 11.06 | 11.16 | 10.97 | 11.01 | -1.17% | 1.32 | 0.57% |
| 2026-03-18 | 11.18 | 11.22 | 11.04 | 11.14 | +0.09% | 1.14 | 0.49% |
| 2026-03-17 | 11.15 | 11.22 | 11.09 | 11.13 | -0.54% | 1.19 | 0.51% |
| 2026-03-16 | 10.99 | 11.24 | 10.94 | 11.19 | +1.82% | 2.20 | 0.94% |
| 2026-03-13 | 10.94 | 11.07 | 10.94 | 10.99 | 0.00% | 1.80 | 0.78% |
| 2026-03-12 | 10.93 | 11.05 | 10.88 | 10.99 | +0.55% | 1.70 | 0.74% |
| 2026-03-11 | 10.87 | 10.97 | 10.77 | 10.93 | +0.64% | 1.33 | 0.58% |
| 2026-03-10 | 10.78 | 10.87 | 10.71 | 10.86 | +0.74% | 1.57 | 0.69% |
| 2026-03-09 | 10.98 | 11.10 | 10.76 | 10.78 | -2.36% | 1.99 | 0.87% |
| 2026-03-06 | 10.93 | 11.07 | 10.88 | 11.04 | +0.27% | 1.57 | 0.68% |
| 2026-03-05 | 10.98 | 11.08 | 10.82 | 11.01 | +0.27% | 1.96 | 0.85% |
| 2026-03-04 | 11.07 | 11.13 | 10.78 | 10.98 | -1.96% | 3.89 | 1.69% |
| 2026-03-03 | 11.01 | 11.40 | 10.98 | 11.20 | +1.27% | 4.22 | 1.79% |
| 2026-03-02 | 10.98 | 11.11 | 10.78 | 11.06 | +1.84% | 2.86 | 1.24% |
| 2026-02-27 | 10.83 | 10.92 | 10.75 | 10.86 | +0.28% | 1.28 | 0.56% |
| 2026-02-26 | 10.72 | 10.84 | 10.69 | 10.83 | +1.12% | 1.70 | 0.75% |
| 2026-02-25 | 10.57 | 10.82 | 10.56 | 10.71 | +1.32% | 1.85 | 0.82% |