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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.33 | 12.66 | 12.27 | 12.64 | +2.51% | 0.73 | 1.67% |
| 2025-12-17 | 12.38 | 12.46 | 12.10 | 12.33 | -0.96% | 0.61 | 1.44% |
| 2025-12-16 | 12.44 | 12.56 | 12.29 | 12.45 | +0.73% | 0.66 | 1.53% |
| 2025-12-15 | 12.59 | 12.59 | 12.34 | 12.36 | -0.64% | 0.84 | 1.95% |
| 2025-12-12 | 12.46 | 12.76 | 12.40 | 12.44 | -0.64% | 1.37 | 3.13% |
| 2025-12-11 | 12.67 | 12.71 | 12.45 | 12.52 | -1.11% | 0.86 | 1.97% |
| 2025-12-10 | 12.72 | 12.93 | 12.61 | 12.66 | -0.78% | 0.93 | 2.10% |
| 2025-12-09 | 12.43 | 12.98 | 12.35 | 12.76 | +2.65% | 1.22 | 2.76% |
| 2025-12-08 | 12.58 | 12.59 | 12.35 | 12.43 | -0.96% | 0.53 | 1.23% |
| 2025-12-05 | 12.32 | 12.74 | 12.24 | 12.55 | +1.29% | 0.77 | 1.79% |
| 2025-12-04 | 12.38 | 12.55 | 12.32 | 12.39 | +0.08% | 0.74 | 1.72% |
| 2025-12-03 | 12.12 | 12.49 | 12.12 | 12.38 | +0.81% | 0.55 | 1.29% |
| 2025-12-02 | 12.40 | 12.47 | 12.17 | 12.28 | -0.24% | 1.00 | 2.34% |
| 2025-12-01 | 11.88 | 12.57 | 11.86 | 12.31 | +6.76% | 1.65 | 3.88% |
| 2025-11-28 | 11.41 | 11.53 | 11.34 | 11.53 | +0.70% | 0.18 | 0.46% |
| 2025-11-27 | 11.37 | 11.51 | 11.31 | 11.45 | +0.79% | 0.21 | 0.54% |
| 2025-11-26 | 11.47 | 11.56 | 11.33 | 11.36 | -0.53% | 0.28 | 0.72% |
| 2025-11-25 | 11.42 | 11.55 | 11.38 | 11.42 | +0.09% | 0.34 | 0.84% |
| 2025-11-24 | 11.41 | 11.68 | 11.36 | 11.41 | 0.00% | 0.35 | 0.88% |
| 2025-11-21 | 11.72 | 11.89 | 11.41 | 11.41 | -3.63% | 0.39 | 0.96% |