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
2026-05-08	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%
2026-04-17	13.06	13.05	0.01	0.08%	12.96	13.15	23107	3013	0.67%
2026-04-16	12.87	13.04	0.16	1.24%	12.84	13.07	24096	3120	0.70%
2026-04-15	12.89	12.88	0.02	0.16%	12.80	12.91	27058	3476	0.78%
2026-04-14	12.97	12.86	-0.08	-0.62%	12.76	13.02	24989	3212	0.72%
2026-04-13	13.11	12.94	-0.21	-1.60%	12.89	13.14	30395	3943	0.88%
2026-04-10	13.35	13.15	0.17	1.31%	13.11	13.38	38044	5030	1.10%
2026-04-09	13.15	12.98	-0.28	-2.11%	12.97	13.35	27035	3541	0.78%
2026-04-08	13.05	13.26	0.35	2.71%	13.02	13.33	36189	4782	1.04%
2026-04-07	12.87	12.91	0.05	0.39%	12.66	13.04	38663	4984	1.12%
2026-04-03	13.48	12.86	-0.47	-3.53%	12.84	13.48	40506	5284	1.17%
2026-04-02	13.26	13.33	-0.03	-0.22%	13.26	13.55	49093	6572	1.42%
2026-04-01	13.51	13.36	-0.02	-0.15%	13.22	13.57	56295	7499	1.62%
2026-03-31	13.61	13.38	-0.23	-1.69%	13.37	13.67	51017	6884	1.47%
2026-03-30	12.98	13.61	0.39	2.95%	12.98	13.77	104303	14142	3.01%
2026-03-27	12.99	13.22	0.39	3.04%	12.90	13.38	56814	7491	1.64%
2026-03-26	12.80	12.83	0.03	0.23%	12.68	12.97	29654	3821	0.86%
2026-03-25	12.47	12.80	0.27	2.15%	12.33	12.81	34475	4363	0.99%
2026-03-24	12.18	12.53	0.55	4.59%	12.03	12.56	34797	4271	1.00%
2026-03-23	12.50	11.98	-0.74	-5.82%	11.89	12.58	51341	6266	1.48%
2026-03-20	12.96	12.72	-0.23	-1.78%	12.61	13.08	37096	4761	1.07%
2026-03-19	13.04	12.95	-0.17	-1.30%	12.91	13.16	23898	3107	0.69%
2026-03-18	12.98	13.12	0.12	0.92%	12.82	13.14	28073	3636	0.81%
2026-03-17	13.18	13.00	-0.19	-1.44%	12.99	13.26	30228	3962	0.87%
2026-03-16	13.02	13.19	0.18	1.38%	12.95	13.19	33793	4424	0.97%
2026-03-13	13.08	13.01	-0.04	-0.31%	12.97	13.27	48806	6403	1.41%
2026-03-12	13.29	13.05	-0.17	-1.29%	13.02	13.29	32424	4250	0.94%
2026-03-11	13.03	13.22	0.19	1.46%	12.94	13.26	42938	5618	1.24%
2026-03-10	12.96	13.03	0.19	1.48%	12.84	13.03	31361	4061	0.90%
2026-03-09	13.15	12.84	-0.41	-3.09%	12.83	13.24	51193	6645	1.48%
2026-03-06	12.93	13.25	0.23	1.77%	12.93	13.26	40093	5271	1.16%
2026-03-05	13.04	13.02	0.03	0.23%	12.90	13.15	45496	5921	1.31%
2026-03-04	13.36	12.99	-0.47	-3.49%	12.88	13.39	77029	10092	2.22%
2026-03-03	13.15	13.46	0.37	2.83%	13.06	13.73	126033	17023	3.64%
2026-03-02	13.10	13.09	-0.13	-0.98%	12.85	13.20	38592	5037	1.11%
2026-02-27	13.15	13.22	0.08	0.61%	13.10	13.24	32170	4244	0.93%
2026-02-26	13.04	13.14	0.11	0.84%	12.99	13.14	24483	3202	0.71%
2026-02-25	13.02	13.03	0.01	0.08%	13.02	13.16	28050	3671	0.81%
2026-02-24	12.85	13.02	0.21	1.64%	12.84	13.08	24242	3153	0.70%
2026-02-13	12.83	12.81	-0.01	-0.08%	12.80	12.93	20401	2626	0.59%
2026-02-12	13.13	12.82	-0.29	-2.21%	12.80	13.13	31785	4104	0.92%
2026-02-11	13.00	13.11	0.14	1.08%	12.97	13.18	32741	4289	0.94%
2026-02-10	13.08	12.97	-0.07	-0.54%	12.94	13.08	15018	1950	0.43%
2026-02-09	12.93	13.04	0.14	1.09%	12.90	13.04	24209	3142	0.70%
2026-02-06	12.87	12.90	0.04	0.31%	12.80	13.03	29409	3808	0.85%
2026-02-05	12.83	12.86	0.03	0.23%	12.75	13.03	28908	3734	0.83%
2026-02-04	12.73	12.83	0.10	0.79%	12.69	12.89	27089	3472	0.78%
2026-02-03	12.76	12.73	0.08	0.63%	12.61	12.80	23232	2947	0.67%
2026-02-02	12.74	12.65	-0.13	-1.02%	12.63	12.94	38496	4936	1.11%
2026-01-30	12.60	12.78	0.17	1.35%	12.54	12.86	38501	4903	1.11%
2026-01-29	12.55	12.61	0.02	0.16%	12.50	12.72	34665	4378	1.00%