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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.85 | 13.08 | 12.84 | 13.02 | +1.64% | 0.32 | 0.70% |
| 2026-02-13 | 12.83 | 12.93 | 12.80 | 12.81 | -0.08% | 0.26 | 0.59% |
| 2026-02-12 | 13.13 | 13.13 | 12.80 | 12.82 | -2.21% | 0.41 | 0.92% |
| 2026-02-11 | 13.00 | 13.18 | 12.97 | 13.11 | +1.08% | 0.43 | 0.94% |
| 2026-02-10 | 13.08 | 13.08 | 12.94 | 12.97 | -0.54% | 0.20 | 0.43% |
| 2026-02-09 | 12.93 | 13.04 | 12.90 | 13.04 | +1.09% | 0.31 | 0.70% |
| 2026-02-06 | 12.87 | 13.03 | 12.80 | 12.90 | +0.31% | 0.38 | 0.85% |
| 2026-02-05 | 12.83 | 13.03 | 12.75 | 12.86 | +0.23% | 0.37 | 0.83% |
| 2026-02-04 | 12.73 | 12.89 | 12.69 | 12.83 | +0.79% | 0.35 | 0.78% |
| 2026-02-03 | 12.76 | 12.80 | 12.61 | 12.73 | +0.63% | 0.29 | 0.67% |
| 2026-02-02 | 12.74 | 12.94 | 12.63 | 12.65 | -1.02% | 0.49 | 1.11% |
| 2026-01-30 | 12.60 | 12.86 | 12.54 | 12.78 | +1.35% | 0.49 | 1.11% |
| 2026-01-29 | 12.55 | 12.72 | 12.50 | 12.61 | +0.16% | 0.44 | 1.00% |
| 2026-01-28 | 12.65 | 12.73 | 12.58 | 12.59 | -0.63% | 0.39 | 0.89% |
| 2026-01-27 | 12.89 | 12.95 | 12.53 | 12.67 | -1.86% | 0.61 | 1.38% |
| 2026-01-26 | 13.06 | 13.06 | 12.75 | 12.91 | -1.07% | 0.70 | 1.56% |
| 2026-01-23 | 13.19 | 13.19 | 13.03 | 13.05 | -1.06% | 0.59 | 1.30% |
| 2026-01-22 | 13.18 | 13.25 | 13.11 | 13.19 | -0.30% | 0.53 | 1.17% |
| 2026-01-21 | 13.20 | 13.26 | 13.06 | 13.23 | +0.46% | 0.58 | 1.26% |
| 2026-01-20 | 13.08 | 13.18 | 13.03 | 13.17 | +0.38% | 0.63 | 1.39% |