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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.18 | 12.56 | 12.03 | 12.53 | +4.59% | 0.43 | 1.00% |
| 2026-03-23 | 12.50 | 12.58 | 11.89 | 11.98 | -5.82% | 0.63 | 1.48% |
| 2026-03-20 | 12.96 | 13.08 | 12.61 | 12.72 | -1.78% | 0.48 | 1.07% |
| 2026-03-19 | 13.04 | 13.16 | 12.91 | 12.95 | -1.30% | 0.31 | 0.69% |
| 2026-03-18 | 12.98 | 13.14 | 12.82 | 13.12 | +0.92% | 0.36 | 0.81% |
| 2026-03-17 | 13.18 | 13.26 | 12.99 | 13.00 | -1.44% | 0.40 | 0.87% |
| 2026-03-16 | 13.02 | 13.19 | 12.95 | 13.19 | +1.38% | 0.44 | 0.97% |
| 2026-03-13 | 13.08 | 13.27 | 12.97 | 13.01 | -0.31% | 0.64 | 1.41% |
| 2026-03-12 | 13.29 | 13.29 | 13.02 | 13.05 | -1.29% | 0.43 | 0.94% |
| 2026-03-11 | 13.03 | 13.26 | 12.94 | 13.22 | +1.46% | 0.56 | 1.24% |
| 2026-03-10 | 12.96 | 13.03 | 12.84 | 13.03 | +1.48% | 0.41 | 0.90% |
| 2026-03-09 | 13.15 | 13.24 | 12.83 | 12.84 | -3.09% | 0.66 | 1.48% |
| 2026-03-06 | 12.93 | 13.26 | 12.93 | 13.25 | +1.77% | 0.53 | 1.16% |
| 2026-03-05 | 13.04 | 13.15 | 12.90 | 13.02 | +0.23% | 0.59 | 1.31% |
| 2026-03-04 | 13.36 | 13.39 | 12.88 | 12.99 | -3.49% | 1.01 | 2.22% |
| 2026-03-03 | 13.15 | 13.73 | 13.06 | 13.46 | +2.83% | 1.70 | 3.64% |
| 2026-03-02 | 13.10 | 13.20 | 12.85 | 13.09 | -0.98% | 0.50 | 1.11% |
| 2026-02-27 | 13.15 | 13.24 | 13.10 | 13.22 | +0.61% | 0.42 | 0.93% |
| 2026-02-26 | 13.04 | 13.14 | 12.99 | 13.14 | +0.84% | 0.32 | 0.71% |
| 2026-02-25 | 13.02 | 13.16 | 13.02 | 13.03 | +0.08% | 0.37 | 0.81% |