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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.07 | 11.13 | 10.98 | 11.11 | +0.45% | 0.58 | 1.52% |
| 2025-06-24 | 10.98 | 11.14 | 10.96 | 11.06 | 0.00% | 0.75 | 1.96% |
| 2025-06-23 | 10.75 | 11.06 | 10.67 | 11.06 | +2.60% | 0.75 | 1.97% |
| 2025-06-20 | 10.70 | 10.89 | 10.65 | 10.78 | +0.47% | 0.52 | 1.40% |
| 2025-06-19 | 10.90 | 10.95 | 10.70 | 10.73 | -2.01% | 0.72 | 1.93% |
| 2025-06-18 | 11.27 | 11.29 | 10.94 | 10.95 | -2.67% | 0.90 | 2.35% |
| 2025-06-17 | 11.49 | 11.49 | 11.13 | 11.25 | -1.92% | 1.00 | 2.56% |
| 2025-06-16 | 11.38 | 11.47 | 11.21 | 11.47 | +0.26% | 0.75 | 1.91% |
| 2025-06-13 | 11.86 | 11.87 | 11.42 | 11.44 | -3.46% | 1.21 | 3.03% |
| 2025-06-12 | 11.76 | 11.85 | 11.64 | 11.85 | 0.00% | 1.02 | 2.51% |
| 2025-06-11 | 11.95 | 12.03 | 11.81 | 11.85 | -2.07% | 1.86 | 4.49% |
| 2025-06-10 | 11.95 | 12.15 | 11.66 | 12.10 | +1.17% | 3.38 | 8.19% |
| 2025-06-09 | 11.39 | 12.49 | 11.30 | 11.96 | +5.37% | 3.78 | 9.05% |
| 2025-06-06 | 11.33 | 11.41 | 11.26 | 11.35 | -0.09% | 0.73 | 1.85% |
| 2025-06-05 | 11.67 | 11.67 | 11.30 | 11.36 | -2.57% | 1.28 | 3.24% |
| 2025-06-04 | 11.81 | 11.96 | 11.44 | 11.66 | -1.27% | 1.75 | 4.36% |
| 2025-06-03 | 11.12 | 11.99 | 11.05 | 11.81 | +5.26% | 2.55 | 6.31% |
| 2025-05-30 | 11.58 | 11.71 | 11.15 | 11.22 | -3.69% | 1.31 | 3.32% |
| 2025-05-29 | 11.51 | 11.70 | 11.41 | 11.65 | +0.95% | 1.30 | 3.24% |
| 2025-05-28 | 11.48 | 11.68 | 11.40 | 11.54 | +0.61% | 1.28 | 3.20% |