中谷物流 (603565) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	10.79	10.46	-0.32	-2.97%	10.45	10.79	135734	14369	0.65%
2025-12-15	10.43	10.78	0.35	3.36%	10.42	10.79	202125	21649	0.96%
2025-12-12	10.42	10.43	0.02	0.19%	10.35	10.51	144589	15070	0.69%
2025-12-11	10.37	10.41	0.07	0.68%	10.34	10.48	103627	10804	0.49%
2025-12-10	10.29	10.34	0.04	0.39%	10.26	10.38	108732	11219	0.52%
2025-12-09	10.39	10.30	-0.09	-0.87%	10.30	10.46	86990	9032	0.41%
2025-12-08	10.67	10.39	-0.28	-2.62%	10.30	10.69	200983	20901	0.96%
2025-12-05	10.71	10.67	-0.02	-0.19%	10.58	10.76	112090	11943	0.53%
2025-12-04	10.56	10.69	0.13	1.23%	10.48	10.72	125305	13315	0.60%
2025-12-03	10.47	10.56	0.11	1.05%	10.42	10.61	82405	8686	0.39%
2025-12-02	10.44	10.45	0.00	0.00%	10.39	10.47	58917	6146	0.28%
2025-12-01	10.29	10.45	0.19	1.85%	10.27	10.47	126033	13107	0.60%
2025-11-28	10.32	10.26	-0.04	-0.39%	10.21	10.34	72172	7411	0.34%
2025-11-27	10.36	10.30	-0.06	-0.58%	10.25	10.40	73792	7612	0.35%
2025-11-26	10.30	10.36	0.09	0.88%	10.28	10.45	102414	10625	0.49%
2025-11-25	10.29	10.27	0.01	0.10%	10.23	10.31	117530	12064	0.56%
2025-11-24	10.22	10.26	0.11	1.08%	10.12	10.33	138320	14138	0.66%
2025-11-21	10.32	10.15	-0.20	-1.93%	10.14	10.40	148880	15292	0.71%
2025-11-20	10.43	10.35	-0.05	-0.48%	10.28	10.48	118168	12233	0.56%
2025-11-19	10.44	10.40	-0.03	-0.29%	10.33	10.50	92184	9601	0.44%
2025-11-18	10.61	10.43	-0.19	-1.79%	10.36	10.66	162830	17094	0.78%
2025-11-17	10.91	10.62	-0.28	-2.57%	10.60	10.93	162235	17339	0.77%
2025-11-14	10.86	10.90	0.00	0.00%	10.84	11.00	111328	12188	0.53%
2025-11-13	10.88	10.90	0.03	0.28%	10.75	10.94	154779	16753	0.74%
2025-11-12	11.10	10.87	-0.35	-3.12%	10.84	11.18	216451	23794	1.03%
2025-11-11	11.22	11.22	0.04	0.36%	11.15	11.29	87654	9839	0.42%
2025-11-10	11.22	11.18	-0.02	-0.18%	11.04	11.29	116764	12996	0.56%
2025-11-07	11.05	11.20	0.17	1.54%	11.00	11.32	176460	19755	0.84%
2025-11-06	10.79	11.03	0.23	2.13%	10.79	11.05	150426	16463	0.72%
2025-11-05	10.71	10.80	0.03	0.28%	10.69	10.83	95894	10339	0.46%
2025-11-04	10.89	10.77	-0.12	-1.10%	10.72	10.93	208095	22451	0.99%
2025-11-03	11.10	10.89	-0.17	-1.54%	10.80	11.10	217628	23765	1.04%
2025-10-31	11.26	11.06	-0.35	-3.07%	10.90	11.30	268558	29643	1.28%
2025-10-30	11.51	11.41	-0.09	-0.78%	11.33	11.65	125850	14399	0.60%
2025-10-29	11.32	11.50	0.13	1.14%	11.27	11.61	104775	12008	0.50%
2025-10-28	11.18	11.37	0.20	1.79%	11.13	11.45	151653	17171	0.72%
2025-10-27	11.20	11.17	-0.04	-0.36%	11.13	11.28	123457	13817	0.59%
2025-10-24	11.41	11.21	-0.20	-1.75%	11.10	11.43	137978	15469	0.66%
2025-10-23	11.18	11.41	0.23	2.06%	11.09	11.43	154999	17479	0.74%
2025-10-22	10.92	11.18	0.20	1.82%	10.92	11.29	177126	19734	0.84%
2025-10-21	10.80	10.98	0.18	1.67%	10.73	11.00	123178	13416	0.59%
2025-10-20	10.66	10.80	0.16	1.50%	10.59	10.86	170235	18309	0.81%
2025-10-17	10.63	10.64	0.03	0.28%	10.62	10.83	126558	13544	0.60%
2025-10-16	10.59	10.61	-0.01	-0.09%	10.58	10.76	125318	13359	0.60%
2025-10-15	10.89	10.62	-0.28	-2.57%	10.55	10.89	212022	22567	1.01%
2025-10-14	10.78	10.90	0.13	1.21%	10.58	10.94	208144	22354	0.99%
2025-10-13	10.73	10.77	-0.12	-1.10%	10.70	10.88	157336	16990	0.75%
2025-10-10	10.88	10.89	-0.02	-0.18%	10.83	11.02	127252	13874	0.61%
2025-10-09	10.95	10.91	0.02	0.18%	10.69	10.95	151095	16373	0.72%
2025-09-30	10.97	10.89	-0.08	-0.73%	10.87	11.03	93291	10192	0.44%
2025-09-29	10.85	10.97	0.12	1.11%	10.75	11.02	161045	17527	0.77%
2025-09-26	11.54	11.28	-0.19	-1.66%	11.23	11.56	227918	25923	1.09%
2025-09-25	11.40	11.47	0.02	0.17%	11.37	11.69	275602	31819	1.31%
2025-09-24	11.30	11.45	0.15	1.33%	11.21	11.60	189495	21640	0.90%
2025-09-23	11.21	11.30	0.12	1.07%	11.12	11.30	146794	16462	0.70%
2025-09-22	11.34	11.18	-0.13	-1.15%	11.11	11.34	130291	14602	0.62%
2025-09-19	11.14	11.31	0.17	1.53%	11.11	11.32	122925	13826	0.59%
2025-09-18	11.28	11.14	-0.12	-1.07%	11.03	11.33	144227	16159	0.69%
2025-09-17	11.33	11.26	-0.09	-0.79%	11.17	11.43	94909	10711	0.45%
2025-09-16	11.35	11.35	0.06	0.53%	11.15	11.38	118612	13358	0.56%
2025-09-15	11.49	11.29	-0.19	-1.66%	11.25	11.50	141382	16048	0.67%
2025-09-12	11.52	11.48	-0.08	-0.69%	11.33	11.65	150492	17231	0.72%
2025-09-11	11.51	11.56	0.07	0.61%	11.38	11.63	176945	20359	0.84%
2025-09-10	11.35	11.49	0.17	1.50%	11.30	11.61	145904	16748	0.69%
2025-09-09	11.40	11.32	-0.08	-0.70%	11.22	11.50	191174	21738	0.91%
2025-09-08	11.09	11.40	0.33	2.98%	11.08	11.47	268255	30345	1.28%