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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.24 | 13.34 | 13.19 | 13.26 | -0.15% | 0.34 | 0.74% |
| 2026-04-21 | 13.09 | 13.28 | 13.09 | 13.28 | +1.14% | 0.41 | 0.90% |
| 2026-04-20 | 13.00 | 13.18 | 12.99 | 13.13 | +0.61% | 0.32 | 0.71% |
| 2026-04-17 | 13.06 | 13.15 | 12.96 | 13.05 | +0.08% | 0.30 | 0.67% |
| 2026-04-16 | 12.87 | 13.07 | 12.84 | 13.04 | +1.24% | 0.31 | 0.70% |
| 2026-04-15 | 12.89 | 12.91 | 12.80 | 12.88 | +0.16% | 0.35 | 0.78% |
| 2026-04-14 | 12.97 | 13.02 | 12.76 | 12.86 | -0.62% | 0.32 | 0.72% |
| 2026-04-13 | 13.11 | 13.14 | 12.89 | 12.94 | -1.60% | 0.39 | 0.88% |
| 2026-04-10 | 13.35 | 13.38 | 13.11 | 13.15 | +1.31% | 0.50 | 1.10% |
| 2026-04-09 | 13.15 | 13.35 | 12.97 | 12.98 | -2.11% | 0.35 | 0.78% |
| 2026-04-08 | 13.05 | 13.33 | 13.02 | 13.26 | +2.71% | 0.48 | 1.04% |
| 2026-04-07 | 12.87 | 13.04 | 12.66 | 12.91 | +0.39% | 0.50 | 1.12% |
| 2026-04-03 | 13.48 | 13.48 | 12.84 | 12.86 | -3.53% | 0.53 | 1.17% |
| 2026-04-02 | 13.26 | 13.55 | 13.26 | 13.33 | -0.22% | 0.66 | 1.42% |
| 2026-04-01 | 13.51 | 13.57 | 13.22 | 13.36 | -0.15% | 0.75 | 1.62% |
| 2026-03-31 | 13.61 | 13.67 | 13.37 | 13.38 | -1.69% | 0.69 | 1.47% |
| 2026-03-30 | 12.98 | 13.77 | 12.98 | 13.61 | +2.95% | 1.41 | 3.01% |
| 2026-03-27 | 12.99 | 13.38 | 12.90 | 13.22 | +3.04% | 0.75 | 1.64% |
| 2026-03-26 | 12.80 | 12.97 | 12.68 | 12.83 | +0.23% | 0.38 | 0.86% |
| 2026-03-25 | 12.47 | 12.81 | 12.33 | 12.80 | +2.15% | 0.44 | 0.99% |