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
2026-05-08	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%
2026-04-22	12.17	12.25	0.13	1.07%	12.06	12.40	134818	16512	0.64%
2026-04-21	11.84	12.12	0.34	2.89%	11.74	12.22	174147	20965	0.83%
2026-04-20	11.65	11.78	0.13	1.12%	11.59	11.85	123961	14527	0.59%
2026-04-17	11.86	11.65	-0.22	-1.85%	11.58	11.90	118446	13893	0.56%
2026-04-16	11.65	11.87	0.27	2.33%	11.62	11.90	172212	20273	0.82%
2026-04-15	11.45	11.60	0.15	1.31%	11.45	11.67	154229	17876	0.73%
2026-04-14	11.31	11.45	0.14	1.24%	11.30	11.52	141836	16197	0.68%
2026-04-13	11.45	11.31	-0.14	-1.22%	11.18	11.52	131850	14923	0.63%
2026-04-10	11.34	11.45	0.13	1.15%	11.28	11.54	123396	14162	0.59%
2026-04-09	11.34	11.32	-0.13	-1.14%	11.22	11.52	126351	14315	0.60%
2026-04-08	11.18	11.45	0.30	2.69%	11.12	11.45	203432	22975	0.97%
2026-04-07	11.42	11.15	-0.26	-2.28%	11.06	11.50	211189	23677	1.01%
2026-04-03	11.53	11.41	-0.19	-1.64%	11.38	11.72	140189	16138	0.67%
2026-04-02	11.45	11.60	0.15	1.31%	11.44	11.68	151763	17572	0.72%
2026-04-01	11.47	11.45	-0.02	-0.17%	11.41	11.65	158437	18230	0.75%
2026-03-31	11.52	11.47	-0.06	-0.52%	11.42	11.67	183286	21159	0.87%
2026-03-30	11.19	11.53	0.26	2.31%	11.17	11.54	204648	23389	0.97%
2026-03-27	11.23	11.27	0.01	0.09%	11.18	11.38	123636	13941	0.59%
2026-03-26	11.15	11.26	0.03	0.27%	11.15	11.40	172760	19525	0.82%
2026-03-25	11.14	11.23	0.09	0.81%	10.90	11.27	184949	20691	0.88%
2026-03-24	10.89	11.14	0.46	4.31%	10.79	11.15	188594	20710	0.90%
2026-03-23	11.05	10.68	-0.49	-4.39%	10.66	11.12	257349	27900	1.23%
2026-03-20	11.00	11.17	0.16	1.45%	10.99	11.24	219999	24523	1.05%
2026-03-19	11.06	11.01	-0.13	-1.17%	10.97	11.16	119304	13166	0.57%
2026-03-18	11.18	11.14	0.01	0.09%	11.04	11.22	102307	11386	0.49%
2026-03-17	11.15	11.13	-0.06	-0.54%	11.09	11.22	106968	11932	0.51%
2026-03-16	10.99	11.19	0.20	1.82%	10.94	11.24	197539	22003	0.94%
2026-03-13	10.94	10.99	0.00	0.00%	10.94	11.07	163767	18033	0.78%
2026-03-12	10.93	10.99	0.06	0.55%	10.88	11.05	154738	16967	0.74%
2026-03-11	10.87	10.93	0.07	0.64%	10.77	10.97	121848	13255	0.58%
2026-03-10	10.78	10.86	0.08	0.74%	10.71	10.87	145364	15721	0.69%
2026-03-09	10.98	10.78	-0.26	-2.36%	10.76	11.10	183354	19902	0.87%
2026-03-06	10.93	11.04	0.03	0.27%	10.88	11.07	142533	15678	0.68%
2026-03-05	10.98	11.01	0.03	0.27%	10.82	11.08	179089	19628	0.85%
2026-03-04	11.07	10.98	-0.22	-1.96%	10.78	11.13	354262	38884	1.69%
2026-03-03	11.01	11.20	0.14	1.27%	10.98	11.40	376875	42180	1.79%
2026-03-02	10.98	11.06	0.20	1.84%	10.78	11.11	261269	28602	1.24%
2026-02-27	10.83	10.86	0.03	0.28%	10.75	10.92	117649	12780	0.56%
2026-02-26	10.72	10.83	0.12	1.12%	10.69	10.84	158083	17021	0.75%
2026-02-25	10.57	10.71	0.14	1.32%	10.56	10.82	172145	18486	0.82%
2026-02-24	10.53	10.57	0.17	1.63%	10.43	10.58	141681	14922	0.67%
2026-02-13	10.62	10.40	-0.23	-2.16%	10.37	10.66	132135	13873	0.63%
2026-02-12	10.55	10.63	0.13	1.24%	10.51	10.65	160118	16985	0.76%
2026-02-11	10.38	10.50	0.16	1.55%	10.35	10.66	227249	23954	1.08%
2026-02-10	10.31	10.34	0.01	0.10%	10.31	10.38	60341	6241	0.29%
2026-02-09	10.27	10.33	0.05	0.49%	10.23	10.35	111267	11453	0.53%
2026-02-06	10.30	10.28	-0.04	-0.39%	10.23	10.34	93407	9610	0.44%
2026-02-05	10.24	10.32	0.12	1.18%	10.21	10.35	175142	18026	0.83%
2026-02-04	10.03	10.20	0.17	1.69%	10.00	10.25	191460	19467	0.91%
2026-02-03	10.04	10.03	0.04	0.40%	9.95	10.10	148667	14892	0.71%
2026-02-02	10.25	9.99	-0.24	-2.35%	9.97	10.28	185576	18765	0.88%
2026-01-30	10.22	10.23	0.00	0.00%	10.14	10.33	152551	15635	0.73%
2026-01-29	10.36	10.23	-0.13	-1.25%	10.14	10.41	210806	21592	1.00%
2026-01-28	10.18	10.36	0.17	1.67%	10.16	10.38	231906	23878	1.10%