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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.47 | 10.57 | 10.42 | 10.56 | +0.86% | 1.05 | 0.48% |
| 2025-12-17 | 10.46 | 10.54 | 10.40 | 10.47 | +0.10% | 1.24 | 0.56% |
| 2025-12-16 | 10.79 | 10.79 | 10.45 | 10.46 | -2.97% | 1.44 | 0.65% |
| 2025-12-15 | 10.43 | 10.79 | 10.42 | 10.78 | +3.36% | 2.16 | 0.96% |
| 2025-12-12 | 10.42 | 10.51 | 10.35 | 10.43 | +0.19% | 1.51 | 0.69% |
| 2025-12-11 | 10.37 | 10.48 | 10.34 | 10.41 | +0.68% | 1.08 | 0.49% |
| 2025-12-10 | 10.29 | 10.38 | 10.26 | 10.34 | +0.39% | 1.12 | 0.52% |
| 2025-12-09 | 10.39 | 10.46 | 10.30 | 10.30 | -0.87% | 0.90 | 0.41% |
| 2025-12-08 | 10.67 | 10.69 | 10.30 | 10.39 | -2.62% | 2.09 | 0.96% |
| 2025-12-05 | 10.71 | 10.76 | 10.58 | 10.67 | -0.19% | 1.19 | 0.53% |
| 2025-12-04 | 10.56 | 10.72 | 10.48 | 10.69 | +1.23% | 1.33 | 0.60% |
| 2025-12-03 | 10.47 | 10.61 | 10.42 | 10.56 | +1.05% | 0.87 | 0.39% |
| 2025-12-02 | 10.44 | 10.47 | 10.39 | 10.45 | 0.00% | 0.61 | 0.28% |
| 2025-12-01 | 10.29 | 10.47 | 10.27 | 10.45 | +1.85% | 1.31 | 0.60% |
| 2025-11-28 | 10.32 | 10.34 | 10.21 | 10.26 | -0.39% | 0.74 | 0.34% |
| 2025-11-27 | 10.36 | 10.40 | 10.25 | 10.30 | -0.58% | 0.76 | 0.35% |
| 2025-11-26 | 10.30 | 10.45 | 10.28 | 10.36 | +0.88% | 1.06 | 0.49% |
| 2025-11-25 | 10.29 | 10.31 | 10.23 | 10.27 | +0.10% | 1.21 | 0.56% |
| 2025-11-24 | 10.22 | 10.33 | 10.12 | 10.26 | +1.08% | 1.41 | 0.66% |
| 2025-11-21 | 10.32 | 10.40 | 10.14 | 10.15 | -1.93% | 1.53 | 0.71% |