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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.43 | 11.83 | 11.39 | 11.58 | +1.67% | 1.37 | 3.40% |
| 2025-07-22 | 11.42 | 11.45 | 11.31 | 11.39 | -0.09% | 0.50 | 1.26% |
| 2025-07-21 | 11.32 | 11.42 | 11.27 | 11.40 | +0.71% | 0.62 | 1.57% |
| 2025-07-18 | 11.28 | 11.32 | 11.20 | 11.32 | +0.35% | 0.51 | 1.30% |
| 2025-07-17 | 11.33 | 11.33 | 11.22 | 11.28 | -0.09% | 0.32 | 0.83% |
| 2025-07-16 | 11.19 | 11.33 | 11.17 | 11.29 | +0.98% | 0.37 | 0.94% |
| 2025-07-15 | 11.33 | 11.36 | 11.13 | 11.18 | -1.15% | 0.50 | 1.30% |
| 2025-07-14 | 11.30 | 11.37 | 11.28 | 11.31 | +0.27% | 0.44 | 1.13% |
| 2025-07-11 | 11.35 | 11.36 | 11.21 | 11.28 | -0.44% | 0.48 | 1.23% |
| 2025-07-10 | 11.25 | 11.38 | 11.19 | 11.33 | +0.62% | 0.55 | 1.39% |
| 2025-07-09 | 11.31 | 11.38 | 11.23 | 11.26 | -0.97% | 0.61 | 1.57% |
| 2025-07-08 | 11.21 | 11.38 | 11.21 | 11.37 | +1.97% | 0.90 | 2.28% |
| 2025-07-07 | 11.11 | 11.16 | 11.01 | 11.15 | +0.72% | 0.40 | 1.04% |
| 2025-07-04 | 11.12 | 11.19 | 11.07 | 11.07 | -0.72% | 0.43 | 1.12% |
| 2025-07-03 | 11.11 | 11.22 | 11.10 | 11.15 | +0.09% | 0.48 | 1.24% |
| 2025-07-02 | 11.19 | 11.25 | 11.10 | 11.14 | +0.18% | 0.72 | 1.86% |
| 2025-07-01 | 11.10 | 11.13 | 11.00 | 11.12 | -0.09% | 0.54 | 1.41% |
| 2025-06-30 | 11.19 | 11.23 | 11.07 | 11.13 | -0.36% | 0.49 | 1.28% |
| 2025-06-27 | 10.99 | 11.18 | 10.94 | 11.17 | +2.10% | 0.74 | 1.93% |
| 2025-06-26 | 11.07 | 11.10 | 10.92 | 10.94 | -1.53% | 0.71 | 1.85% |