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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.43 | 10.48 | 10.28 | 10.35 | -0.48% | 1.22 | 0.56% |
| 2025-11-19 | 10.44 | 10.50 | 10.33 | 10.40 | -0.29% | 0.96 | 0.44% |
| 2025-11-18 | 10.61 | 10.66 | 10.36 | 10.43 | -1.79% | 1.71 | 0.78% |
| 2025-11-17 | 10.91 | 10.93 | 10.60 | 10.62 | -2.57% | 1.73 | 0.77% |
| 2025-11-14 | 10.86 | 11.00 | 10.84 | 10.90 | 0.00% | 1.22 | 0.53% |
| 2025-11-13 | 10.88 | 10.94 | 10.75 | 10.90 | +0.28% | 1.68 | 0.74% |
| 2025-11-12 | 11.10 | 11.18 | 10.84 | 10.87 | -3.12% | 2.38 | 1.03% |
| 2025-11-11 | 11.22 | 11.29 | 11.15 | 11.22 | +0.36% | 0.98 | 0.42% |
| 2025-11-10 | 11.22 | 11.29 | 11.04 | 11.18 | -0.18% | 1.30 | 0.56% |
| 2025-11-07 | 11.05 | 11.32 | 11.00 | 11.20 | +1.54% | 1.98 | 0.84% |
| 2025-11-06 | 10.79 | 11.05 | 10.79 | 11.03 | +2.13% | 1.65 | 0.72% |
| 2025-11-05 | 10.71 | 10.83 | 10.69 | 10.80 | +0.28% | 1.03 | 0.46% |
| 2025-11-04 | 10.89 | 10.93 | 10.72 | 10.77 | -1.10% | 2.25 | 0.99% |
| 2025-11-03 | 11.10 | 11.10 | 10.80 | 10.89 | -1.54% | 2.38 | 1.04% |
| 2025-10-31 | 11.26 | 11.30 | 10.90 | 11.06 | -3.07% | 2.96 | 1.28% |
| 2025-10-30 | 11.51 | 11.65 | 11.33 | 11.41 | -0.78% | 1.44 | 0.60% |
| 2025-10-29 | 11.32 | 11.61 | 11.27 | 11.50 | +1.14% | 1.20 | 0.50% |
| 2025-10-28 | 11.18 | 11.45 | 11.13 | 11.37 | +1.79% | 1.72 | 0.72% |
| 2025-10-27 | 11.20 | 11.28 | 11.13 | 11.17 | -0.36% | 1.38 | 0.59% |
| 2025-10-24 | 11.41 | 11.43 | 11.10 | 11.21 | -1.75% | 1.55 | 0.66% |