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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.82 | 11.93 | 11.70 | 11.74 | -0.68% | 0.48 | 1.19% |
| 2025-09-16 | 11.69 | 11.83 | 11.62 | 11.82 | +1.55% | 0.53 | 1.29% |
| 2025-09-15 | 11.69 | 11.70 | 11.58 | 11.64 | -0.60% | 0.31 | 0.78% |
| 2025-09-12 | 11.81 | 11.83 | 11.70 | 11.71 | -0.59% | 0.38 | 0.93% |
| 2025-09-11 | 11.79 | 11.81 | 11.59 | 11.78 | -0.25% | 0.43 | 1.06% |
| 2025-09-10 | 11.73 | 11.82 | 11.68 | 11.81 | +0.77% | 0.31 | 0.76% |
| 2025-09-09 | 11.81 | 11.86 | 11.69 | 11.72 | -0.85% | 0.37 | 0.90% |
| 2025-09-08 | 11.59 | 11.85 | 11.55 | 11.82 | +2.25% | 0.67 | 1.65% |
| 2025-09-05 | 11.64 | 11.64 | 11.44 | 11.56 | -0.69% | 0.44 | 1.10% |
| 2025-09-04 | 11.42 | 11.64 | 11.32 | 11.64 | +1.93% | 0.67 | 1.68% |
| 2025-09-03 | 11.55 | 11.66 | 11.39 | 11.42 | -1.13% | 0.47 | 1.19% |
| 2025-09-02 | 11.62 | 11.69 | 11.43 | 11.55 | -0.86% | 0.77 | 1.93% |
| 2025-09-01 | 11.52 | 11.75 | 11.51 | 11.65 | +0.52% | 0.61 | 1.50% |
| 2025-08-29 | 11.76 | 11.79 | 11.57 | 11.59 | -1.45% | 0.61 | 1.50% |
| 2025-08-28 | 11.78 | 11.93 | 11.51 | 11.76 | 0.00% | 1.00 | 2.47% |
| 2025-08-27 | 11.96 | 12.05 | 11.75 | 11.76 | -1.92% | 0.86 | 2.07% |
| 2025-08-26 | 11.84 | 12.06 | 11.71 | 11.99 | +1.78% | 0.91 | 2.20% |
| 2025-08-25 | 11.88 | 11.88 | 11.71 | 11.78 | -0.25% | 0.69 | 1.68% |
| 2025-08-22 | 11.88 | 11.94 | 11.68 | 11.81 | -0.59% | 0.64 | 1.56% |
| 2025-08-21 | 11.88 | 11.96 | 11.82 | 11.88 | +0.17% | 0.70 | 1.71% |