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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.22 | 12.24 | 12.08 | 12.19 | +0.08% | 0.44 | 1.04% |
| 2025-10-22 | 12.20 | 12.41 | 12.10 | 12.18 | -0.49% | 0.61 | 1.43% |
| 2025-10-21 | 11.97 | 12.26 | 11.92 | 12.24 | +2.34% | 0.66 | 1.58% |
| 2025-10-20 | 11.92 | 12.06 | 11.86 | 11.96 | +1.36% | 0.62 | 1.49% |
| 2025-10-17 | 11.90 | 12.00 | 11.80 | 11.80 | -0.76% | 0.54 | 1.31% |
| 2025-10-16 | 11.85 | 11.99 | 11.84 | 11.89 | -0.08% | 0.48 | 1.16% |
| 2025-10-15 | 11.75 | 11.93 | 11.68 | 11.90 | +1.62% | 0.67 | 1.62% |
| 2025-10-14 | 11.78 | 11.87 | 11.70 | 11.71 | -0.51% | 0.63 | 1.54% |
| 2025-10-13 | 11.40 | 11.78 | 11.39 | 11.77 | +2.08% | 0.80 | 1.99% |
| 2025-10-10 | 11.39 | 11.58 | 11.30 | 11.53 | +2.13% | 0.44 | 1.12% |
| 2025-10-09 | 11.15 | 11.31 | 11.06 | 11.29 | +1.44% | 0.37 | 0.95% |
| 2025-09-30 | 11.23 | 11.23 | 11.09 | 11.13 | -0.62% | 0.22 | 0.58% |
| 2025-09-29 | 11.15 | 11.22 | 10.96 | 11.20 | +0.99% | 0.33 | 0.85% |
| 2025-09-26 | 11.07 | 11.22 | 11.04 | 11.09 | -0.27% | 0.33 | 0.86% |
| 2025-09-25 | 11.26 | 11.27 | 11.09 | 11.12 | -1.16% | 0.25 | 0.65% |
| 2025-09-24 | 11.19 | 11.28 | 11.08 | 11.25 | +0.27% | 0.27 | 0.69% |
| 2025-09-23 | 11.41 | 11.41 | 11.04 | 11.22 | -1.75% | 0.35 | 0.89% |
| 2025-09-22 | 11.56 | 11.57 | 11.39 | 11.42 | -1.30% | 0.50 | 1.27% |
| 2025-09-19 | 11.51 | 11.72 | 11.46 | 11.57 | +0.70% | 0.47 | 1.17% |
| 2025-09-18 | 11.72 | 11.74 | 11.43 | 11.49 | -2.13% | 0.54 | 1.34% |