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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.90 | 10.99 | 10.74 | 10.83 | -0.79% | 1.07 | 0.45% |
| 2025-09-16 | 10.92 | 10.95 | 10.72 | 10.92 | +0.53% | 1.34 | 0.56% |
| 2025-09-15 | 11.05 | 11.06 | 10.82 | 10.86 | -1.66% | 1.60 | 0.67% |
| 2025-09-12 | 11.08 | 11.21 | 10.90 | 11.04 | -0.69% | 1.72 | 0.72% |
| 2025-09-11 | 11.07 | 11.19 | 10.95 | 11.12 | +0.61% | 2.04 | 0.84% |
| 2025-09-10 | 10.92 | 11.17 | 10.87 | 11.05 | +1.50% | 1.67 | 0.69% |
| 2025-09-09 | 10.97 | 11.06 | 10.79 | 10.89 | -0.70% | 2.17 | 0.91% |
| 2025-09-08 | 10.67 | 11.03 | 10.66 | 10.97 | +2.98% | 3.03 | 1.28% |
| 2025-09-05 | 10.64 | 10.66 | 10.49 | 10.65 | +0.27% | 1.56 | 0.67% |
| 2025-09-04 | 10.49 | 10.76 | 10.45 | 10.62 | +1.19% | 2.43 | 1.05% |
| 2025-09-03 | 10.67 | 10.72 | 10.47 | 10.49 | -1.00% | 1.65 | 0.72% |
| 2025-09-02 | 10.72 | 10.84 | 10.52 | 10.60 | -1.34% | 2.89 | 1.24% |
| 2025-09-01 | 10.47 | 10.93 | 10.45 | 10.74 | +6.69% | 5.63 | 2.42% |
| 2025-08-29 | 10.23 | 10.35 | 10.05 | 10.07 | -1.23% | 1.89 | 0.85% |
| 2025-08-28 | 10.03 | 10.20 | 10.01 | 10.20 | +1.53% | 1.82 | 0.82% |
| 2025-08-27 | 10.17 | 10.21 | 10.03 | 10.04 | -1.42% | 1.80 | 0.81% |
| 2025-08-26 | 10.06 | 10.22 | 10.01 | 10.19 | +1.15% | 1.51 | 0.68% |
| 2025-08-25 | 10.14 | 10.15 | 9.96 | 10.07 | -0.57% | 1.73 | 0.79% |
| 2025-08-22 | 10.14 | 10.16 | 10.04 | 10.13 | +0.29% | 1.16 | 0.52% |
| 2025-08-21 | 10.21 | 10.22 | 10.09 | 10.10 | -0.94% | 1.19 | 0.54% |