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
2026-07-31	10.64	10.78	0.06	0.56%	10.55	10.78	143701	15301	0.68%
2026-07-30	10.43	10.72	0.27	2.58%	10.41	10.74	194130	20527	0.92%
2026-07-29	10.35	10.45	0.11	1.06%	10.29	10.58	169329	17729	0.81%
2026-07-28	10.32	10.34	0.04	0.39%	10.18	10.37	130449	13408	0.62%
2026-07-27	10.48	10.30	-0.13	-1.25%	10.28	10.52	129623	13443	0.62%
2026-07-24	10.45	10.43	0.02	0.19%	10.40	10.62	108318	11375	0.52%
2026-07-23	10.47	10.41	-0.01	-0.10%	10.30	10.53	107551	11188	0.51%
2026-07-22	10.50	10.42	-0.08	-0.76%	10.30	10.55	141991	14798	0.68%
2026-07-21	10.27	10.50	0.24	2.34%	10.20	10.66	220843	23235	1.05%
2026-07-20	10.06	10.26	0.23	2.29%	10.03	10.34	154797	15803	0.74%
2026-07-17	10.13	10.03	-0.08	-0.79%	10.00	10.29	104760	10624	0.50%
2026-07-16	10.26	10.11	-0.19	-1.84%	10.05	10.44	101568	10382	0.48%
2026-07-15	10.16	10.30	0.13	1.28%	10.11	10.34	107359	11020	0.51%
2026-07-14	10.02	10.17	0.10	0.99%	9.99	10.25	105382	10667	0.50%
2026-07-13	9.85	10.07	0.15	1.51%	9.85	10.14	100895	10123	0.48%
2026-07-10	9.85	9.92	0.10	1.02%	9.75	9.95	66165	6531	0.32%
2026-07-09	9.71	9.82	0.11	1.13%	9.61	9.92	97703	9530	0.47%
2026-07-08	9.85	9.71	-0.17	-1.72%	9.70	9.96	124506	12192	0.59%
2026-07-07	10.30	9.88	-0.39	-3.80%	9.75	10.38	191815	19020	0.91%
2026-07-06	10.40	10.27	-0.02	-0.19%	10.17	10.43	163254	16759	0.78%
2026-07-03	10.40	10.29	-0.09	-0.87%	10.20	10.50	91652	9467	0.44%
2026-07-02	10.20	10.38	0.10	0.97%	10.14	10.75	124667	12880	0.59%
2026-07-01	9.85	10.28	0.47	4.79%	9.75	10.40	120134	12060	0.57%
2026-06-30	10.14	9.81	-0.46	-4.48%	9.78	10.23	124587	12286	0.59%
2026-06-29	10.03	10.27	0.17	1.68%	9.77	10.32	141488	14192	0.67%
2026-06-26	10.36	10.10	-0.26	-2.51%	10.05	10.44	105120	10729	0.50%
2026-06-25	10.25	10.36	0.05	0.48%	10.24	10.44	103827	10726	0.49%
2026-06-24	10.62	10.31	-0.25	-2.37%	10.26	10.63	111526	11598	0.53%
2026-06-23	10.46	10.56	0.16	1.54%	10.32	10.57	104211	10898	0.50%
2026-06-22	10.44	10.40	0.01	0.10%	10.25	10.48	112971	11739	0.54%
2026-06-18	10.25	10.39	0.01	0.10%	10.25	10.50	121566	12668	0.58%
2026-06-17	10.36	10.38	0.02	0.19%	10.22	10.48	110335	11475	0.53%
2026-06-16	10.34	10.36	0.03	0.29%	10.18	10.49	191817	19892	0.91%
2026-06-15	10.02	10.33	0.41	4.13%	9.98	10.38	269795	27693	1.28%
2026-06-12	9.71	9.92	0.22	2.27%	9.68	10.01	299199	29619	1.42%
2026-06-11	9.59	9.70	0.10	1.04%	9.54	9.78	146186	14160	0.70%
2026-06-10	9.40	9.60	0.18	1.91%	9.36	9.62	162010	15433	0.77%
2026-06-09	9.33	9.42	0.18	1.95%	9.20	9.48	148321	13873	0.71%
2026-06-08	9.70	9.24	-0.55	-5.62%	9.11	9.78	256092	23984	1.22%
2026-06-05	9.85	9.79	-0.06	-0.61%	9.75	10.02	154055	15211	0.73%
2026-06-04	10.20	9.85	-0.38	-3.71%	9.82	10.26	208781	20831	0.99%
2026-06-03	10.86	10.23	-0.65	-5.97%	10.20	10.86	206369	21372	0.98%
2026-06-02	10.62	10.88	0.19	1.78%	10.60	10.92	131676	14207	0.63%
2026-06-01	10.34	10.69	0.29	2.79%	10.34	10.73	163981	17397	0.78%
2026-05-29	10.27	10.40	0.07	0.68%	10.26	10.47	83543	8660	0.40%
2026-05-28	10.32	10.33	0.05	0.49%	10.20	10.41	91248	9418	0.43%
2026-05-27	10.65	10.52	-0.10	-0.94%	10.45	10.65	99991	10527	0.48%
2026-05-26	10.55	10.62	0.07	0.66%	10.51	10.69	77927	8266	0.37%
2026-05-25	10.70	10.55	-0.14	-1.31%	10.55	10.74	103853	11036	0.49%
2026-05-22	10.75	10.69	-0.05	-0.47%	10.57	10.84	121794	13029	0.58%
2026-05-21	10.80	10.74	-0.07	-0.65%	10.72	10.98	81339	8827	0.39%
2026-05-20	10.60	10.81	0.17	1.60%	10.50	10.88	108116	11620	0.51%
2026-05-19	10.40	10.64	0.19	1.82%	10.39	10.66	91896	9690	0.44%
2026-05-18	10.60	10.45	-0.18	-1.69%	10.38	10.68	116634	12228	0.56%
2026-05-15	10.88	10.63	-0.22	-2.03%	10.56	10.92	170062	18173	0.81%
2026-05-14	10.97	10.85	-0.14	-1.27%	10.82	10.99	118414	12894	0.56%
2026-05-13	11.11	10.99	-0.08	-0.72%	10.90	11.14	133573	14691	0.64%
2026-05-12	11.09	11.07	-0.05	-0.45%	11.03	11.26	121848	13594	0.58%
2026-05-11	11.40	11.12	-0.27	-2.37%	10.99	11.40	187360	20782	0.89%
2026-05-08	11.24	11.39	0.16	1.42%	11.20	11.49	131738	14962	0.63%
2026-05-07	11.03	11.23	0.23	2.09%	10.98	11.27	159907	17854	0.76%
2026-05-06	10.86	11.00	0.15	1.38%	10.80	11.08	173842	18985	0.83%
2026-04-30	10.95	10.85	0.02	0.18%	10.80	11.23	155082	17040	0.74%
2026-04-29	10.89	10.83	-0.14	-1.28%	10.80	11.07	131337	14304	0.63%
2026-04-28	10.51	10.97	0.46	4.38%	10.49	10.99	223805	24157	1.07%
2026-04-27	10.71	10.51	-0.21	-1.96%	10.50	10.75	179348	19031	0.85%
2026-04-24	10.88	10.72	-0.31	-2.81%	10.60	10.97	313097	33736	1.49%
2026-04-23	11.70	11.03	-1.22	-9.96%	11.03	11.70	443059	49303	2.11%