中创物流 (603967) - 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
2026-09-16	11.42	11.56	0.13	1.14%	11.33	11.64	20753	2393	0.60%
2026-09-15	11.46	11.43	-0.07	-0.61%	11.33	11.56	22234	2544	0.64%
2026-09-14	11.44	11.50	0.01	0.09%	11.42	11.59	16106	1852	0.46%
2026-09-11	11.83	11.49	-0.37	-3.12%	11.44	11.83	30159	3487	0.87%
2026-09-10	11.79	11.86	0.07	0.59%	11.73	11.95	24484	2905	0.71%
2026-09-09	11.77	11.79	0.01	0.08%	11.69	11.89	26547	3131	0.77%
2026-09-08	11.67	11.78	0.09	0.77%	11.66	11.78	16909	1981	0.49%
2026-09-07	11.67	11.69	0.03	0.26%	11.67	11.80	24368	2859	0.70%
2026-09-04	11.67	11.66	-0.02	-0.17%	11.65	11.78	19666	2309	0.57%
2026-09-03	11.58	11.68	0.08	0.69%	11.58	11.75	19135	2235	0.55%
2026-09-02	11.71	11.60	-0.11	-0.94%	11.50	11.73	27193	3153	0.78%
2026-09-01	11.60	11.71	0.04	0.34%	11.60	11.80	36196	4245	1.04%
2026-08-31	11.61	11.67	-0.06	-0.51%	11.57	11.75	31533	3677	0.91%
2026-08-28	11.82	11.73	-0.09	-0.76%	11.50	11.82	37322	4349	1.08%
2026-08-27	11.85	11.82	0.01	0.08%	11.59	11.86	25794	3017	0.74%
2026-08-26	11.84	11.81	-0.03	-0.25%	11.70	11.91	43508	5147	1.26%
2026-08-25	11.31	11.84	0.55	4.87%	11.28	11.90	65751	7719	1.90%
2026-08-24	11.61	11.29	-0.42	-3.59%	11.16	11.66	56779	6415	1.64%
2026-08-21	11.56	11.71	0.17	1.47%	11.31	11.72	32214	3714	0.93%
2026-08-20	11.36	11.54	0.17	1.50%	11.27	11.57	19851	2280	0.57%
2026-08-19	11.47	11.37	-0.10	-0.87%	11.35	11.51	18173	2071	0.52%
2026-08-18	11.45	11.47	-0.06	-0.52%	11.40	11.54	16480	1890	0.48%
2026-08-17	11.43	11.53	0.12	1.05%	11.26	11.54	17222	1971	0.50%
2026-08-14	11.50	11.41	-0.04	-0.35%	11.36	11.51	17065	1950	0.49%
2026-08-13	11.53	11.45	-0.07	-0.61%	11.41	11.62	20441	2343	0.59%
2026-08-12	11.57	11.52	-0.08	-0.69%	11.47	11.67	27859	3220	0.80%
2026-08-11	11.60	11.60	-0.06	-0.51%	11.52	11.70	19234	2237	0.55%
2026-08-10	11.38	11.66	0.26	2.28%	11.35	11.67	29140	3370	0.84%
2026-08-07	11.41	11.40	0.00	0.00%	11.26	11.48	20580	2339	0.59%
2026-08-06	11.51	11.40	-0.11	-0.96%	11.30	11.57	24917	2846	0.72%
2026-08-05	11.48	11.51	0.12	1.05%	11.38	11.61	38895	4466	1.12%
2026-08-04	11.67	11.39	-0.28	-2.40%	11.38	11.73	28843	3306	0.83%
2026-08-03	11.49	11.67	0.18	1.57%	11.48	11.73	33760	3931	0.97%
2026-07-31	11.65	11.49	-0.09	-0.78%	11.40	11.68	30836	3558	0.89%
2026-07-30	11.44	11.58	0.14	1.22%	11.38	11.60	25469	2934	0.73%
2026-07-29	11.15	11.44	0.28	2.51%	11.14	11.46	29084	3308	0.84%
2026-07-28	10.91	11.16	0.18	1.64%	10.90	11.22	29881	3302	0.86%
2026-07-27	10.88	10.98	0.04	0.37%	10.81	11.02	22588	2471	0.65%
2026-07-24	11.01	10.94	-0.13	-1.17%	10.86	11.17	18431	2025	0.53%
2026-07-23	10.89	11.07	0.21	1.93%	10.76	11.11	23742	2600	0.68%
2026-07-22	11.04	10.86	-0.18	-1.63%	10.75	11.07	33125	3599	0.96%
2026-07-21	11.20	11.04	-0.24	-2.13%	11.00	11.33	51148	5694	1.48%
2026-07-20	11.24	11.28	-0.02	-0.18%	11.18	11.51	33658	3813	0.97%
2026-07-17	11.59	11.30	-0.26	-2.25%	11.22	11.72	32293	3699	0.93%
2026-07-16	11.40	11.56	0.13	1.14%	11.36	11.59	18908	2175	0.55%
2026-07-15	11.40	11.43	0.00	0.00%	11.30	11.53	24575	2808	0.71%
2026-07-14	11.15	11.43	0.27	2.42%	11.05	11.48	26043	2954	0.75%
2026-07-13	11.11	11.16	0.05	0.45%	11.01	11.25	23306	2597	0.67%
2026-07-10	11.20	11.11	-0.06	-0.54%	11.04	11.30	24330	2714	0.70%
2026-07-09	11.36	11.17	-0.21	-1.85%	11.04	11.43	19922	2222	0.57%
2026-07-08	11.22	11.38	0.13	1.16%	11.12	11.43	23908	2702	0.69%
2026-07-07	11.75	11.25	-0.41	-3.52%	11.25	11.75	24159	2754	0.70%
2026-07-06	11.45	11.66	0.37	3.28%	11.29	11.69	31432	3628	0.91%
2026-07-03	11.05	11.29	0.24	2.17%	11.04	11.48	33616	3809	0.97%
2026-07-02	10.73	11.05	0.25	2.31%	10.73	11.12	33915	3721	0.98%
2026-07-01	10.38	10.80	0.45	4.35%	10.31	10.84	48283	5137	1.39%
2026-06-30	10.72	10.35	-0.37	-3.45%	10.28	10.75	38866	4051	1.12%
2026-06-29	10.70	10.72	-0.02	-0.19%	10.32	10.76	36052	3813	1.04%
2026-06-26	11.15	10.74	-0.46	-4.11%	10.63	11.16	46121	4988	1.33%
2026-06-25	11.35	11.20	-0.12	-1.06%	11.08	11.35	20879	2346	0.60%
2026-06-24	11.28	11.32	-0.04	-0.35%	11.21	11.51	25993	2952	0.75%
2026-06-23	11.25	11.36	0.10	0.89%	11.14	11.48	19650	2239	0.57%
2026-06-22	11.29	11.26	-0.07	-0.62%	10.85	11.30	36987	4088	1.07%
2026-06-18	11.37	11.33	-0.07	-0.61%	11.20	11.53	22568	2571	0.65%
2026-06-17	11.50	11.40	-0.11	-0.96%	11.31	11.56	27455	3142	0.79%
2026-06-16	11.99	11.51	-0.50	-4.16%	11.50	12.04	38714	4490	1.12%
2026-06-15	12.11	12.01	0.04	0.33%	11.98	12.38	26245	3188	0.76%
2026-06-12	11.77	11.97	0.21	1.79%	11.63	12.03	24760	2937	0.71%
2026-06-11	12.01	11.76	-0.26	-2.16%	11.66	12.01	19838	2329	0.57%
2026-06-10	11.90	12.02	0.04	0.33%	11.79	12.06	22090	2632	0.64%
2026-06-09	12.23	11.98	-0.23	-1.88%	11.92	12.29	22780	2745	0.66%