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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.88 | 11.98 | 11.76 | 11.84 | -0.34% | 0.25 | 0.60% |
| 2025-11-19 | 12.02 | 12.10 | 11.84 | 11.88 | -1.16% | 0.40 | 0.96% |
| 2025-11-18 | 12.21 | 12.23 | 11.97 | 12.02 | -1.48% | 0.43 | 1.02% |
| 2025-11-17 | 12.34 | 12.34 | 12.16 | 12.20 | -1.21% | 0.47 | 1.10% |
| 2025-11-14 | 12.27 | 12.47 | 12.22 | 12.35 | +0.98% | 0.56 | 1.31% |
| 2025-11-13 | 12.30 | 12.30 | 12.10 | 12.23 | -0.41% | 0.36 | 0.86% |
| 2025-11-12 | 12.35 | 12.35 | 12.15 | 12.28 | +0.66% | 0.46 | 1.08% |
| 2025-11-11 | 12.08 | 12.29 | 12.04 | 12.20 | +0.91% | 0.46 | 1.08% |
| 2025-11-10 | 12.15 | 12.15 | 11.96 | 12.09 | 0.00% | 0.48 | 1.14% |
| 2025-11-07 | 12.08 | 12.14 | 12.02 | 12.09 | +0.25% | 0.32 | 0.76% |
| 2025-11-06 | 12.18 | 12.18 | 12.00 | 12.06 | -0.58% | 0.37 | 0.88% |
| 2025-11-05 | 12.05 | 12.19 | 12.02 | 12.13 | +0.41% | 0.46 | 1.09% |
| 2025-11-04 | 12.06 | 12.22 | 12.02 | 12.08 | 0.00% | 0.53 | 1.27% |
| 2025-11-03 | 11.98 | 12.19 | 11.92 | 12.08 | +0.83% | 0.62 | 1.49% |
| 2025-10-31 | 12.10 | 12.10 | 11.96 | 11.98 | -0.25% | 0.43 | 1.02% |
| 2025-10-30 | 12.11 | 12.18 | 11.99 | 12.01 | -0.58% | 0.50 | 1.20% |
| 2025-10-29 | 12.20 | 12.25 | 11.81 | 12.08 | -1.79% | 0.69 | 1.66% |
| 2025-10-28 | 12.14 | 12.45 | 12.03 | 12.30 | +1.23% | 0.76 | 1.79% |
| 2025-10-27 | 12.33 | 12.33 | 11.80 | 12.15 | -2.64% | 1.01 | 2.40% |
| 2025-10-24 | 12.16 | 12.49 | 12.15 | 12.48 | +2.38% | 0.87 | 2.04% |