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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.44 | 11.49 | 11.31 | 11.47 | +0.44% | 0.87 | 2.19% |
| 2025-05-26 | 11.16 | 11.45 | 11.12 | 11.42 | +1.78% | 0.90 | 2.29% |
| 2025-05-23 | 11.45 | 11.50 | 11.15 | 11.22 | -2.01% | 1.13 | 2.88% |
| 2025-05-22 | 11.52 | 11.69 | 11.44 | 11.45 | -1.12% | 1.17 | 2.92% |
| 2025-05-21 | 11.77 | 11.77 | 11.52 | 11.58 | -1.86% | 1.30 | 3.22% |
| 2025-05-20 | 12.09 | 12.20 | 11.72 | 11.80 | -2.64% | 2.22 | 5.43% |
| 2025-05-19 | 12.11 | 12.35 | 11.95 | 12.12 | +0.17% | 2.14 | 5.09% |
| 2025-05-16 | 12.37 | 12.51 | 12.05 | 12.10 | -2.42% | 3.00 | 7.10% |
| 2025-05-15 | 12.67 | 13.26 | 12.30 | 12.40 | -2.13% | 5.39 | 12.22% |
| 2025-05-14 | 11.51 | 12.67 | 11.27 | 12.67 | +10.03% | 4.71 | 10.77% |
| 2025-05-13 | 11.34 | 11.62 | 11.16 | 11.51 | +3.25% | 2.33 | 5.66% |
| 2025-05-12 | 11.24 | 11.31 | 11.05 | 11.15 | +0.17% | 1.04 | 2.57% |
| 2025-05-09 | 11.34 | 11.36 | 11.08 | 11.13 | -1.10% | 0.99 | 2.45% |
| 2025-05-08 | 11.27 | 11.30 | 11.13 | 11.26 | +0.43% | 1.06 | 2.60% |
| 2025-05-07 | 11.41 | 11.45 | 11.08 | 11.21 | -0.17% | 1.44 | 3.52% |
| 2025-05-06 | 10.98 | 11.24 | 10.98 | 11.23 | +3.07% | 1.36 | 3.35% |