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
2025-08-01	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%
2025-06-06	11.33	11.35	-0.01	-0.09%	11.26	11.41	64279	7273	1.85%
2025-06-05	11.67	11.36	-0.30	-2.57%	11.30	11.67	112298	12807	3.24%
2025-06-04	11.81	11.66	-0.15	-1.27%	11.44	11.96	150980	17543	4.36%
2025-06-03	11.12	11.81	0.59	5.26%	11.05	11.99	218862	25467	6.31%
2025-05-30	11.58	11.22	-0.43	-3.69%	11.15	11.71	115248	13072	3.32%
2025-05-29	11.51	11.65	0.11	0.95%	11.41	11.70	112463	13036	3.24%
2025-05-28	11.48	11.54	0.07	0.61%	11.40	11.68	110868	12818	3.20%
2025-05-27	11.44	11.47	0.05	0.44%	11.31	11.49	75824	8658	2.19%
2025-05-26	11.16	11.42	0.20	1.78%	11.12	11.45	79453	9032	2.29%
2025-05-23	11.45	11.22	-0.23	-2.01%	11.15	11.50	99937	11336	2.88%
2025-05-22	11.52	11.45	-0.13	-1.12%	11.44	11.69	101055	11668	2.92%
2025-05-21	11.77	11.58	-0.22	-1.86%	11.52	11.77	111647	12957	3.22%
2025-05-20	12.09	11.80	-0.32	-2.64%	11.72	12.20	188216	22220	5.43%
2025-05-19	12.11	12.12	0.02	0.17%	11.95	12.35	176442	21362	5.09%
2025-05-16	12.37	12.10	-0.30	-2.42%	12.05	12.51	246051	30005	7.10%
2025-05-15	12.67	12.40	-0.27	-2.13%	12.30	13.26	423493	53898	12.22%
2025-05-14	12.06	13.27	1.21	10.03%	11.80	13.27	373324	47146	10.77%
2025-05-13	11.88	12.06	0.38	3.25%	11.69	12.17	196042	23343	5.66%
2025-05-12	11.77	11.68	0.02	0.17%	11.57	11.85	89154	10405	2.57%
2025-05-09	11.88	11.66	-0.13	-1.10%	11.60	11.90	84888	9932	2.45%
2025-05-08	11.80	11.79	0.05	0.43%	11.66	11.84	90236	10633	2.60%
2025-05-07	11.95	11.74	-0.02	-0.17%	11.60	11.99	122017	14395	3.52%
2025-05-06	11.50	11.76	0.35	3.07%	11.50	11.77	116192	13554	3.35%
2025-04-30	11.43	11.41	-0.01	-0.09%	11.37	11.50	91317	10444	2.63%
2025-04-29	11.35	11.42	-0.04	-0.35%	11.33	11.60	88532	10168	2.55%
2025-04-28	11.66	11.46	-0.27	-2.30%	11.42	11.77	122004	14071	3.52%
2025-04-25	12.31	11.73	-0.50	-4.09%	11.68	12.40	215520	25592	6.22%
2025-04-24	12.90	12.23	-0.66	-5.12%	12.20	12.99	238301	29825	6.87%