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
2026-07-24	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%
2026-06-08	12.38	12.21	-0.29	-2.32%	12.03	12.48	26813	3279	0.77%
2026-06-05	12.12	12.50	0.37	3.05%	12.09	12.70	33055	4133	0.95%
2026-06-04	12.23	12.13	-0.10	-0.82%	12.09	12.43	23710	2908	0.68%
2026-06-03	12.45	12.23	-0.22	-1.77%	12.15	12.48	18784	2301	0.54%
2026-06-02	12.52	12.45	-0.07	-0.56%	12.39	12.67	35437	4442	1.02%
2026-06-01	12.02	12.52	0.57	4.77%	11.91	12.59	46617	5740	1.34%
2026-05-29	12.01	11.95	-0.03	-0.25%	11.91	12.09	35303	4239	1.02%
2026-05-28	12.09	11.98	0.02	0.17%	11.82	12.10	34996	4196	1.01%
2026-05-27	12.41	11.96	-0.42	-3.39%	11.90	12.44	42595	5124	1.23%
2026-05-26	12.64	12.38	-0.26	-2.06%	12.31	12.73	30525	3797	0.88%
2026-05-25	12.98	12.64	-0.40	-3.07%	12.63	13.10	36237	4627	1.05%
2026-05-22	13.02	13.04	0.12	0.93%	12.83	13.17	22196	2881	0.64%
2026-05-21	13.16	12.92	-0.23	-1.75%	12.92	13.29	37590	4947	1.08%
2026-05-20	13.30	13.15	-0.23	-1.72%	13.08	13.30	22098	2907	0.64%
2026-05-19	13.37	13.38	0.04	0.30%	13.11	13.49	33134	4399	0.96%
2026-05-18	13.45	13.34	-0.15	-1.11%	13.22	13.49	30324	4034	0.87%
2026-05-15	13.52	13.49	0.09	0.67%	13.26	13.59	57096	7664	1.65%
2026-05-14	13.80	13.40	-0.32	-2.33%	13.40	13.80	48232	6527	1.39%
2026-05-13	13.66	13.72	-0.07	-0.51%	13.50	13.85	60760	8325	1.75%
2026-05-12	14.58	14.44	-0.04	-0.28%	14.26	14.65	66521	9587	1.92%
2026-05-11	14.45	14.48	0.07	0.49%	14.30	14.56	52727	7607	1.52%
2026-05-08	14.16	14.41	0.12	0.84%	14.16	14.62	53081	7647	1.53%
2026-05-07	14.42	14.29	0.05	0.35%	14.18	14.65	73596	10545	2.12%
2026-05-06	13.88	14.24	0.31	2.23%	13.70	14.24	98282	13796	2.84%
2026-04-30	13.80	13.93	0.08	0.58%	13.71	13.99	68624	9520	1.98%
2026-04-29	13.71	13.85	0.14	1.02%	13.65	14.03	83496	11598	2.41%
2026-04-28	13.90	13.71	-0.29	-2.07%	13.60	14.10	104860	14439	3.02%
2026-04-27	14.73	14.00	-0.73	-4.96%	13.77	14.73	200437	28057	5.78%
2026-04-24	14.08	14.73	1.34	10.01%	13.92	14.73	113574	16489	3.28%
2026-04-23	13.27	13.39	0.13	0.98%	13.00	13.41	36601	4859	1.06%
2026-04-22	13.24	13.26	-0.02	-0.15%	13.19	13.34	25660	3402	0.74%
2026-04-21	13.09	13.28	0.15	1.14%	13.09	13.28	31332	4139	0.90%
2026-04-20	13.00	13.13	0.08	0.61%	12.99	13.18	24677	3237	0.71%