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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.65 | 11.87 | 11.61 | 11.86 | +1.45% | 0.67 | 1.65% |
| 2025-08-19 | 11.64 | 11.75 | 11.59 | 11.69 | +0.34% | 0.51 | 1.25% |
| 2025-08-18 | 11.59 | 11.68 | 11.58 | 11.65 | +0.52% | 0.55 | 1.36% |
| 2025-08-15 | 11.53 | 11.62 | 11.52 | 11.59 | +0.61% | 0.41 | 1.03% |
| 2025-08-14 | 11.77 | 11.77 | 11.51 | 11.52 | -2.37% | 0.67 | 1.66% |
| 2025-08-13 | 11.87 | 11.88 | 11.70 | 11.80 | -0.59% | 0.64 | 1.57% |
| 2025-08-12 | 11.81 | 11.92 | 11.78 | 11.87 | +0.51% | 0.65 | 1.58% |
| 2025-08-11 | 11.71 | 11.84 | 11.71 | 11.81 | +0.60% | 0.66 | 1.62% |
| 2025-08-08 | 11.77 | 11.78 | 11.63 | 11.74 | -0.34% | 0.58 | 1.44% |
| 2025-08-07 | 11.70 | 11.86 | 11.65 | 11.78 | +0.86% | 0.84 | 2.06% |
| 2025-08-06 | 11.85 | 11.95 | 11.63 | 11.68 | -1.60% | 0.92 | 2.27% |
| 2025-08-05 | 11.76 | 11.88 | 11.74 | 11.87 | +0.94% | 0.84 | 2.04% |
| 2025-08-04 | 11.70 | 11.80 | 11.67 | 11.76 | +0.17% | 0.74 | 1.82% |
| 2025-08-01 | 11.48 | 11.77 | 11.42 | 11.74 | +1.91% | 1.13 | 2.80% |
| 2025-07-31 | 11.71 | 11.73 | 11.39 | 11.52 | -1.54% | 0.88 | 2.20% |
| 2025-07-30 | 11.66 | 11.79 | 11.58 | 11.70 | +0.09% | 0.74 | 1.82% |
| 2025-07-29 | 11.68 | 11.71 | 11.44 | 11.69 | -0.26% | 0.82 | 2.04% |
| 2025-07-28 | 11.79 | 11.79 | 11.64 | 11.72 | -0.59% | 0.78 | 1.92% |
| 2025-07-25 | 11.86 | 11.89 | 11.61 | 11.79 | -0.42% | 1.03 | 2.53% |
| 2025-07-24 | 11.71 | 11.88 | 11.58 | 11.84 | +2.25% | 1.39 | 3.42% |