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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.97 | 10.12 | 9.94 | 10.07 | +1.00% | 1.95 | 0.92% |
| 2026-01-16 | 9.96 | 9.98 | 9.91 | 9.97 | +0.10% | 1.13 | 0.54% |
| 2026-01-15 | 9.92 | 9.99 | 9.89 | 9.96 | +0.10% | 1.34 | 0.64% |
| 2026-01-14 | 10.11 | 10.11 | 9.84 | 9.95 | -1.49% | 4.60 | 2.20% |
| 2026-01-13 | 10.10 | 10.18 | 10.07 | 10.10 | +0.20% | 1.60 | 0.75% |
| 2026-01-12 | 10.03 | 10.10 | 10.02 | 10.08 | -0.10% | 1.42 | 0.67% |
| 2026-01-09 | 10.04 | 10.09 | 10.02 | 10.09 | +0.30% | 1.27 | 0.60% |
| 2026-01-08 | 10.17 | 10.17 | 10.05 | 10.06 | -0.89% | 1.72 | 0.81% |
| 2026-01-07 | 10.15 | 10.18 | 10.10 | 10.15 | -0.20% | 1.12 | 0.53% |
| 2026-01-06 | 10.03 | 10.21 | 10.02 | 10.17 | +1.19% | 1.91 | 0.90% |
| 2026-01-05 | 10.05 | 10.14 | 10.04 | 10.05 | +0.10% | 2.09 | 0.99% |
| 2025-12-31 | 10.06 | 10.17 | 10.03 | 10.04 | -0.20% | 1.37 | 0.65% |
| 2025-12-30 | 10.18 | 10.20 | 10.02 | 10.06 | -1.28% | 1.95 | 0.92% |
| 2025-12-29 | 10.51 | 10.52 | 10.16 | 10.19 | -3.04% | 2.97 | 1.38% |
| 2025-12-26 | 10.53 | 10.65 | 10.50 | 10.51 | -0.28% | 1.48 | 0.67% |
| 2025-12-25 | 10.57 | 10.68 | 10.50 | 10.54 | -0.19% | 1.45 | 0.65% |
| 2025-12-24 | 10.46 | 10.61 | 10.45 | 10.56 | +0.76% | 1.34 | 0.60% |
| 2025-12-23 | 10.52 | 10.57 | 10.44 | 10.48 | -0.47% | 0.84 | 0.38% |
| 2025-12-22 | 10.63 | 10.72 | 10.53 | 10.53 | -1.13% | 1.04 | 0.47% |
| 2025-12-19 | 10.56 | 10.67 | 10.48 | 10.65 | +0.85% | 0.95 | 0.43% |