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
2025-12-16	12.44	12.45	0.09	0.73%	12.29	12.56	53078	6617	1.53%
2025-12-15	12.59	12.36	-0.08	-0.64%	12.34	12.59	67550	8403	1.95%
2025-12-12	12.46	12.44	-0.08	-0.64%	12.40	12.76	108650	13661	3.13%
2025-12-11	12.67	12.52	-0.14	-1.11%	12.45	12.71	68247	8562	1.97%
2025-12-10	12.72	12.66	-0.10	-0.78%	12.61	12.93	72660	9255	2.10%
2025-12-09	12.43	12.76	0.33	2.65%	12.35	12.98	95519	12156	2.76%
2025-12-08	12.58	12.43	-0.12	-0.96%	12.35	12.59	42514	5284	1.23%
2025-12-05	12.32	12.55	0.16	1.29%	12.24	12.74	61988	7745	1.79%
2025-12-04	12.38	12.39	0.01	0.08%	12.32	12.55	59712	7433	1.72%
2025-12-03	12.12	12.38	0.10	0.81%	12.12	12.49	44650	5510	1.29%
2025-12-02	12.40	12.28	-0.03	-0.24%	12.17	12.47	81150	9983	2.34%
2025-12-01	11.88	12.31	0.78	6.76%	11.86	12.57	134356	16472	3.88%
2025-11-28	11.41	11.53	0.08	0.70%	11.34	11.53	15950	1828	0.46%
2025-11-27	11.37	11.45	0.09	0.79%	11.31	11.51	18581	2125	0.54%
2025-11-26	11.47	11.36	-0.06	-0.53%	11.33	11.56	24884	2848	0.72%
2025-11-25	11.42	11.42	0.01	0.09%	11.38	11.55	29216	3350	0.84%
2025-11-24	11.41	11.41	0.00	0.00%	11.36	11.68	30451	3489	0.88%
2025-11-21	11.72	11.41	-0.43	-3.63%	11.41	11.89	33260	3852	0.96%
2025-11-20	11.88	11.84	-0.04	-0.34%	11.76	11.98	20845	2469	0.60%
2025-11-19	12.02	11.88	-0.14	-1.16%	11.84	12.10	33397	3981	0.96%
2025-11-18	12.21	12.02	-0.18	-1.48%	11.97	12.23	35467	4270	1.02%
2025-11-17	12.34	12.20	-0.15	-1.21%	12.16	12.34	38076	4659	1.10%
2025-11-14	12.27	12.35	0.12	0.98%	12.22	12.47	45441	5618	1.31%
2025-11-13	12.30	12.23	-0.05	-0.41%	12.10	12.30	29784	3631	0.86%
2025-11-12	12.35	12.28	0.08	0.66%	12.15	12.35	37434	4583	1.08%
2025-11-11	12.08	12.20	0.11	0.91%	12.04	12.29	37444	4564	1.08%
2025-11-10	12.15	12.09	0.00	0.00%	11.96	12.15	39635	4782	1.14%
2025-11-07	12.08	12.09	0.03	0.25%	12.02	12.14	26510	3205	0.76%
2025-11-06	12.18	12.06	-0.07	-0.58%	12.00	12.18	30439	3673	0.88%
2025-11-05	12.05	12.13	0.05	0.41%	12.02	12.19	37842	4583	1.09%
2025-11-04	12.06	12.08	0.00	0.00%	12.02	12.22	44108	5347	1.27%
2025-11-03	11.98	12.08	0.10	0.83%	11.92	12.19	51560	6193	1.49%
2025-10-31	12.10	11.98	-0.03	-0.25%	11.96	12.10	35390	4250	1.02%
2025-10-30	12.11	12.01	-0.07	-0.58%	11.99	12.18	41756	5048	1.20%
2025-10-29	12.20	12.08	-0.22	-1.79%	11.81	12.25	57447	6895	1.66%
2025-10-28	12.14	12.30	0.15	1.23%	12.03	12.45	62128	7649	1.79%
2025-10-27	12.33	12.15	-0.33	-2.64%	11.80	12.33	83176	10136	2.40%
2025-10-24	12.16	12.48	0.29	2.38%	12.15	12.49	70752	8725	2.04%
2025-10-23	12.22	12.19	0.01	0.08%	12.08	12.24	35995	4374	1.04%
2025-10-22	12.20	12.18	-0.06	-0.49%	12.10	12.41	49743	6073	1.43%
2025-10-21	11.97	12.24	0.28	2.34%	11.92	12.26	54710	6646	1.58%
2025-10-20	11.92	11.96	0.16	1.36%	11.86	12.06	51770	6182	1.49%
2025-10-17	11.90	11.80	-0.09	-0.76%	11.80	12.00	45514	5426	1.31%
2025-10-16	11.85	11.89	-0.01	-0.08%	11.84	11.99	40286	4792	1.16%
2025-10-15	11.75	11.90	0.19	1.62%	11.68	11.93	56215	6657	1.62%
2025-10-14	11.78	11.71	-0.06	-0.51%	11.70	11.87	53525	6298	1.54%
2025-10-13	11.40	11.77	0.24	2.08%	11.39	11.78	68873	8008	1.99%
2025-10-10	11.39	11.53	0.24	2.13%	11.30	11.58	38770	4442	1.12%
2025-10-09	11.15	11.29	0.16	1.44%	11.06	11.31	33098	3700	0.95%
2025-09-30	11.23	11.13	-0.07	-0.63%	11.09	11.23	20112	2241	0.58%
2025-09-29	11.15	11.20	0.11	0.99%	10.96	11.22	29342	3264	0.85%
2025-09-26	11.07	11.09	-0.03	-0.27%	11.04	11.22	29660	3303	0.86%
2025-09-25	11.26	11.12	-0.13	-1.16%	11.09	11.27	22597	2520	0.65%
2025-09-24	11.19	11.25	0.03	0.27%	11.08	11.28	23832	2675	0.69%
2025-09-23	11.41	11.22	-0.20	-1.75%	11.04	11.41	30982	3462	0.89%
2025-09-22	11.56	11.42	-0.15	-1.30%	11.39	11.57	43923	5021	1.27%
2025-09-19	11.51	11.57	0.08	0.70%	11.46	11.72	40696	4705	1.17%
2025-09-18	11.72	11.49	-0.25	-2.13%	11.43	11.74	46473	5395	1.34%
2025-09-17	11.82	11.74	-0.08	-0.68%	11.70	11.93	41105	4843	1.19%
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%