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
2025-09-16	11.69	11.82	0.18	1.55%	11.62	11.83	44771	5271	1.29%
2025-09-15	11.69	11.64	-0.07	-0.60%	11.58	11.70	26926	3132	0.78%
2025-09-12	11.81	11.71	-0.07	-0.59%	11.70	11.83	32397	3805	0.93%
2025-09-11	11.79	11.78	-0.03	-0.25%	11.59	11.81	36630	4286	1.06%
2025-09-10	11.73	11.81	0.09	0.77%	11.68	11.82	26480	3111	0.76%
2025-09-09	11.81	11.72	-0.10	-0.85%	11.69	11.86	31258	3676	0.90%
2025-09-08	11.59	11.82	0.26	2.25%	11.55	11.85	57229	6739	1.65%
2025-09-05	11.64	11.56	-0.08	-0.69%	11.44	11.64	37977	4378	1.10%
2025-09-04	11.42	11.64	0.22	1.93%	11.32	11.64	58184	6712	1.68%
2025-09-03	11.55	11.42	-0.13	-1.13%	11.39	11.66	41111	4712	1.19%
2025-09-02	11.62	11.55	-0.10	-0.86%	11.43	11.69	67006	7724	1.93%
2025-09-01	11.52	11.65	0.06	0.52%	11.51	11.75	52081	6062	1.50%
2025-08-29	11.76	11.59	-0.17	-1.45%	11.57	11.79	52084	6066	1.50%
2025-08-28	11.78	11.76	0.00	0.00%	11.51	11.93	85599	10028	2.47%
2025-08-27	11.96	11.76	-0.23	-1.92%	11.75	12.05	71724	8550	2.07%
2025-08-26	11.84	11.99	0.21	1.78%	11.71	12.06	76140	9106	2.20%
2025-08-25	11.88	11.78	-0.03	-0.25%	11.71	11.88	58164	6854	1.68%
2025-08-22	11.88	11.81	-0.07	-0.59%	11.68	11.94	54109	6358	1.56%
2025-08-21	11.88	11.88	0.02	0.17%	11.82	11.96	59263	7048	1.71%
2025-08-20	11.65	11.86	0.17	1.45%	11.61	11.87	57151	6734	1.65%
2025-08-19	11.64	11.69	0.04	0.34%	11.59	11.75	43367	5068	1.25%
2025-08-18	11.59	11.65	0.06	0.52%	11.58	11.68	47280	5505	1.36%
2025-08-15	11.53	11.59	0.07	0.61%	11.52	11.62	35589	4119	1.03%
2025-08-14	11.77	11.52	-0.28	-2.37%	11.51	11.77	57647	6714	1.66%
2025-08-13	11.87	11.80	-0.07	-0.59%	11.70	11.88	54284	6382	1.57%
2025-08-12	11.81	11.87	0.06	0.51%	11.78	11.92	54882	6515	1.58%
2025-08-11	11.71	11.81	0.07	0.60%	11.71	11.84	56197	6624	1.62%
2025-08-08	11.77	11.74	-0.04	-0.34%	11.63	11.78	49804	5828	1.44%
2025-08-07	11.70	11.78	0.10	0.86%	11.65	11.86	71430	8405	2.06%
2025-08-06	11.85	11.68	-0.19	-1.60%	11.63	11.95	78752	9228	2.27%
2025-08-05	11.76	11.87	0.11	0.94%	11.74	11.88	70780	8374	2.04%
2025-08-04	11.70	11.76	0.02	0.17%	11.67	11.80	63264	7420	1.82%
2025-08-01	11.48	11.74	0.22	1.91%	11.42	11.77	97051	11346	2.80%
2025-07-31	11.71	11.52	-0.18	-1.54%	11.39	11.73	76174	8775	2.20%
2025-07-30	11.66	11.70	0.01	0.09%	11.58	11.79	63197	7389	1.82%
2025-07-29	11.68	11.69	-0.03	-0.26%	11.44	11.71	70803	8190	2.04%
2025-07-28	11.79	11.72	-0.07	-0.59%	11.64	11.79	66424	7769	1.92%
2025-07-25	11.86	11.79	-0.05	-0.42%	11.61	11.89	87651	10276	2.53%
2025-07-24	11.71	11.84	0.26	2.25%	11.58	11.88	118734	13932	3.43%
2025-07-23	11.43	11.58	0.19	1.67%	11.39	11.83	117931	13652	3.40%
2025-07-22	11.42	11.39	-0.01	-0.09%	11.31	11.45	43737	4971	1.26%
2025-07-21	11.32	11.40	0.08	0.71%	11.27	11.42	54400	6192	1.57%
2025-07-18	11.28	11.32	0.04	0.35%	11.20	11.32	45038	5073	1.30%
2025-07-17	11.33	11.28	-0.01	-0.09%	11.22	11.33	28734	3234	0.83%
2025-07-16	11.19	11.29	0.11	0.98%	11.17	11.33	32714	3688	0.94%
2025-07-15	11.33	11.18	-0.13	-1.15%	11.13	11.36	44953	5034	1.30%
2025-07-14	11.30	11.31	0.03	0.27%	11.28	11.37	39242	4447	1.13%
2025-07-11	11.35	11.28	-0.05	-0.44%	11.21	11.36	42716	4815	1.23%
2025-07-10	11.25	11.33	0.07	0.62%	11.19	11.38	48302	5452	1.39%
2025-07-09	11.31	11.26	-0.11	-0.97%	11.23	11.38	54402	6142	1.57%
2025-07-08	11.21	11.37	0.22	1.97%	11.21	11.38	79125	8956	2.28%
2025-07-07	11.11	11.15	0.08	0.72%	11.01	11.16	35922	3992	1.04%
2025-07-04	11.12	11.07	-0.08	-0.72%	11.07	11.19	38894	4323	1.12%
2025-07-03	11.11	11.15	0.01	0.09%	11.10	11.22	43129	4811	1.24%
2025-07-02	11.19	11.14	0.02	0.18%	11.10	11.25	64587	7218	1.86%
2025-07-01	11.10	11.12	-0.01	-0.09%	11.00	11.13	48843	5410	1.41%
2025-06-30	11.19	11.13	-0.04	-0.36%	11.07	11.23	44382	4928	1.28%
2025-06-27	10.99	11.17	0.23	2.10%	10.94	11.18	67027	7433	1.93%
2025-06-26	11.07	10.94	-0.17	-1.53%	10.92	11.10	64224	7061	1.85%
2025-06-25	11.07	11.11	0.05	0.45%	10.98	11.13	52750	5843	1.52%
2025-06-24	10.98	11.06	0.00	0.00%	10.96	11.14	67847	7504	1.96%
2025-06-23	10.75	11.06	0.28	2.60%	10.67	11.06	68152	7485	1.97%
2025-06-20	10.70	10.78	0.05	0.47%	10.65	10.89	48363	5229	1.40%
2025-06-19	10.90	10.73	-0.22	-2.01%	10.70	10.95	66789	7220	1.93%
2025-06-18	11.27	10.95	-0.30	-2.67%	10.94	11.29	81318	8975	2.35%
2025-06-17	11.49	11.25	-0.22	-1.92%	11.13	11.49	88732	9970	2.56%
2025-06-16	11.38	11.47	0.03	0.26%	11.21	11.47	66186	7545	1.91%
2025-06-13	11.86	11.44	-0.41	-3.46%	11.42	11.87	105011	12137	3.03%
2025-06-12	11.76	11.85	0.00	0.00%	11.64	11.85	86993	10217	2.51%
2025-06-11	11.95	11.85	-0.25	-2.07%	11.81	12.03	155770	18567	4.49%
2025-06-10	11.95	12.10	0.14	1.17%	11.66	12.15	283935	33796	8.19%
2025-06-09	11.39	11.96	0.61	5.37%	11.30	12.49	313774	37822	9.05%