中创物流 sh.603967
12.64
-3.07%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.98 | 13.10 | 12.63 | 12.64 | -3.07% | 0.46 | 1.05% |
| 2026-05-22 | 13.02 | 13.17 | 12.83 | 13.04 | +0.93% | 0.29 | 0.64% |
| 2026-05-21 | 13.16 | 13.29 | 12.92 | 12.92 | -1.75% | 0.49 | 1.08% |
| 2026-05-20 | 13.30 | 13.30 | 13.08 | 13.15 | -1.72% | 0.29 | 0.64% |
| 2026-05-19 | 13.37 | 13.49 | 13.11 | 13.38 | +0.30% | 0.44 | 0.96% |
| 2026-05-18 | 13.45 | 13.49 | 13.22 | 13.34 | -1.11% | 0.40 | 0.87% |
| 2026-05-15 | 13.52 | 13.59 | 13.26 | 13.49 | +0.67% | 0.77 | 1.65% |
| 2026-05-14 | 13.80 | 13.80 | 13.40 | 13.40 | -2.33% | 0.65 | 1.39% |
| 2026-05-13 | 13.66 | 13.85 | 13.50 | 13.72 | -0.51% | 0.83 | 1.75% |
| 2026-05-12 | 14.58 | 14.65 | 14.26 | 14.44 | -0.28% | 0.96 | 1.92% |
| 2026-05-11 | 14.45 | 14.56 | 14.30 | 14.48 | +0.49% | 0.76 | 1.52% |
| 2026-05-08 | 14.16 | 14.62 | 14.16 | 14.41 | +0.84% | 0.76 | 1.53% |
| 2026-05-07 | 14.42 | 14.65 | 14.18 | 14.29 | +0.35% | 1.05 | 2.12% |
| 2026-05-06 | 13.88 | 14.24 | 13.70 | 14.24 | +2.23% | 1.38 | 2.84% |
| 2026-04-30 | 13.80 | 13.99 | 13.71 | 13.93 | +0.58% | 0.95 | 1.98% |
| 2026-04-29 | 13.71 | 14.03 | 13.65 | 13.85 | +1.02% | 1.16 | 2.41% |
| 2026-04-28 | 13.90 | 14.10 | 13.60 | 13.71 | -2.07% | 1.44 | 3.02% |
| 2026-04-27 | 14.73 | 14.73 | 13.77 | 14.00 | -4.96% | 2.81 | 5.78% |
| 2026-04-24 | 14.08 | 14.73 | 13.92 | 14.73 | +10.01% | 1.65 | 3.28% |
| 2026-04-23 | 13.27 | 13.41 | 13.00 | 13.39 | +0.98% | 0.49 | 1.06% |