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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.53 | 10.58 | 10.43 | 10.57 | +1.63% | 1.49 | 0.67% |
| 2026-02-13 | 10.62 | 10.66 | 10.37 | 10.40 | -2.16% | 1.39 | 0.63% |
| 2026-02-12 | 10.55 | 10.65 | 10.51 | 10.63 | +1.24% | 1.70 | 0.76% |
| 2026-02-11 | 10.38 | 10.66 | 10.35 | 10.50 | +1.55% | 2.40 | 1.08% |
| 2026-02-10 | 10.31 | 10.38 | 10.31 | 10.34 | +0.10% | 0.62 | 0.29% |
| 2026-02-09 | 10.27 | 10.35 | 10.23 | 10.33 | +0.49% | 1.15 | 0.53% |
| 2026-02-06 | 10.30 | 10.34 | 10.23 | 10.28 | -0.39% | 0.96 | 0.44% |
| 2026-02-05 | 10.24 | 10.35 | 10.21 | 10.32 | +1.18% | 1.80 | 0.83% |
| 2026-02-04 | 10.03 | 10.25 | 10.00 | 10.20 | +1.69% | 1.95 | 0.91% |
| 2026-02-03 | 10.04 | 10.10 | 9.95 | 10.03 | +0.40% | 1.49 | 0.71% |
| 2026-02-02 | 10.25 | 10.28 | 9.97 | 9.99 | -2.35% | 1.88 | 0.88% |
| 2026-01-30 | 10.22 | 10.33 | 10.14 | 10.23 | 0.00% | 1.56 | 0.73% |
| 2026-01-29 | 10.36 | 10.41 | 10.14 | 10.23 | -1.25% | 2.16 | 1.00% |
| 2026-01-28 | 10.18 | 10.38 | 10.16 | 10.36 | +1.67% | 2.39 | 1.10% |
| 2026-01-27 | 10.19 | 10.21 | 10.10 | 10.19 | -0.20% | 1.31 | 0.61% |
| 2026-01-26 | 10.18 | 10.25 | 10.06 | 10.21 | +0.49% | 1.79 | 0.84% |
| 2026-01-23 | 10.21 | 10.22 | 10.12 | 10.16 | -0.29% | 1.11 | 0.52% |
| 2026-01-22 | 10.20 | 10.25 | 10.17 | 10.19 | 0.00% | 1.14 | 0.53% |
| 2026-01-21 | 10.15 | 10.25 | 10.09 | 10.19 | +0.49% | 1.50 | 0.70% |
| 2026-01-20 | 10.07 | 10.15 | 10.03 | 10.14 | +0.70% | 2.30 | 1.09% |