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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.18 | 11.43 | 11.09 | 11.41 | +2.06% | 1.75 | 0.74% |
| 2025-10-22 | 10.92 | 11.29 | 10.92 | 11.18 | +1.82% | 1.97 | 0.84% |
| 2025-10-21 | 10.80 | 11.00 | 10.73 | 10.98 | +1.67% | 1.34 | 0.59% |
| 2025-10-20 | 10.66 | 10.86 | 10.59 | 10.80 | +1.50% | 1.83 | 0.81% |
| 2025-10-17 | 10.63 | 10.83 | 10.62 | 10.64 | +0.28% | 1.35 | 0.60% |
| 2025-10-16 | 10.59 | 10.76 | 10.58 | 10.61 | -0.09% | 1.34 | 0.60% |
| 2025-10-15 | 10.89 | 10.89 | 10.55 | 10.62 | -2.57% | 2.26 | 1.01% |
| 2025-10-14 | 10.78 | 10.94 | 10.58 | 10.90 | +1.21% | 2.24 | 0.99% |
| 2025-10-13 | 10.73 | 10.88 | 10.70 | 10.77 | -1.10% | 1.70 | 0.75% |
| 2025-10-10 | 10.88 | 11.02 | 10.83 | 10.89 | -0.18% | 1.39 | 0.61% |
| 2025-10-09 | 10.95 | 10.95 | 10.69 | 10.91 | +0.18% | 1.64 | 0.72% |
| 2025-09-30 | 10.97 | 11.03 | 10.87 | 10.89 | -0.73% | 1.02 | 0.44% |
| 2025-09-29 | 10.85 | 11.02 | 10.75 | 10.97 | +1.11% | 1.75 | 0.77% |
| 2025-09-26 | 11.10 | 11.12 | 10.80 | 10.85 | -1.66% | 2.59 | 1.09% |
| 2025-09-25 | 10.97 | 11.24 | 10.94 | 11.03 | +0.17% | 3.18 | 1.31% |
| 2025-09-24 | 10.87 | 11.16 | 10.78 | 11.01 | +1.33% | 2.16 | 0.90% |
| 2025-09-23 | 10.78 | 10.87 | 10.70 | 10.87 | +1.07% | 1.65 | 0.70% |
| 2025-09-22 | 10.91 | 10.91 | 10.69 | 10.75 | -1.15% | 1.46 | 0.62% |
| 2025-09-19 | 10.72 | 10.89 | 10.69 | 10.88 | +1.53% | 1.38 | 0.59% |
| 2025-09-18 | 10.85 | 10.90 | 10.61 | 10.72 | -1.07% | 1.62 | 0.69% |