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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.85 | 13.13 | 12.76 | 13.12 | +2.26% | 0.65 | 1.45% |
| 2026-01-16 | 13.01 | 13.09 | 12.78 | 12.83 | -0.70% | 0.67 | 1.49% |
| 2026-01-15 | 12.88 | 13.00 | 12.80 | 12.92 | +0.54% | 0.55 | 1.23% |
| 2026-01-14 | 12.98 | 13.04 | 12.73 | 12.85 | -0.77% | 0.95 | 2.13% |
| 2026-01-13 | 13.10 | 13.21 | 12.89 | 12.95 | -1.97% | 0.90 | 1.99% |
| 2026-01-12 | 13.03 | 13.24 | 12.95 | 13.21 | +1.54% | 1.09 | 2.40% |
| 2026-01-09 | 13.16 | 13.17 | 12.91 | 13.01 | -0.91% | 1.11 | 2.45% |
| 2026-01-08 | 13.10 | 13.22 | 13.07 | 13.13 | -0.30% | 1.21 | 2.65% |
| 2026-01-07 | 13.48 | 13.53 | 13.13 | 13.17 | -2.95% | 1.54 | 3.35% |
| 2026-01-06 | 14.00 | 14.07 | 13.48 | 13.57 | -3.90% | 2.44 | 5.14% |
| 2026-01-05 | 14.80 | 14.80 | 13.78 | 14.12 | +2.84% | 3.93 | 8.03% |
| 2025-12-31 | 12.68 | 13.73 | 12.61 | 13.73 | +10.02% | 1.10 | 2.35% |
| 2025-12-30 | 12.67 | 12.67 | 12.34 | 12.48 | -1.27% | 0.33 | 0.76% |
| 2025-12-29 | 12.67 | 12.79 | 12.59 | 12.64 | -0.71% | 0.28 | 0.63% |
| 2025-12-26 | 12.88 | 12.91 | 12.65 | 12.73 | -1.16% | 0.45 | 1.02% |
| 2025-12-25 | 12.72 | 12.91 | 12.66 | 12.88 | +2.30% | 0.63 | 1.41% |
| 2025-12-24 | 12.59 | 12.64 | 12.47 | 12.59 | -0.40% | 0.30 | 0.69% |
| 2025-12-23 | 12.69 | 12.98 | 12.59 | 12.64 | -0.78% | 0.40 | 0.91% |
| 2025-12-22 | 12.70 | 12.84 | 12.62 | 12.74 | +0.16% | 0.50 | 1.13% |
| 2025-12-19 | 12.52 | 12.83 | 12.52 | 12.72 | +0.63% | 0.44 | 0.99% |