当前位置: 爱股网 > 股票行情 > 中谷物流(603565)股票行情

中谷物流(603565)股票行情

中谷物流(603565)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

中谷物流(603565)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	11.15	11.26	0.03	0.27%	11.15	11.40	172760	19525.78	0.82%
2026-03-25	11.14	11.23	0.09	0.81%	10.90	11.27	184949	20691.13	0.88%
2026-03-24	10.89	11.14	0.46	4.31%	10.79	11.15	188594	20710.15	0.90%
2026-03-23	11.05	10.68	-0.49	-4.39%	10.66	11.12	257349	27900.17	1.23%
2026-03-20	11.00	11.17	0.16	1.45%	10.99	11.24	219999	24523.22	1.05%
2026-03-19	11.06	11.01	-0.13	-1.17%	10.97	11.16	119304	13166.30	0.57%
2026-03-18	11.18	11.14	0.01	0.09%	11.04	11.22	102307	11386.20	0.49%
2026-03-17	11.15	11.13	-0.06	-0.54%	11.09	11.22	106968	11932.56	0.51%
2026-03-16	10.99	11.19	0.20	1.82%	10.94	11.24	197539	22003.37	0.94%
2026-03-13	10.94	10.99	0.00	0.00%	10.94	11.07	163767	18033.57	0.78%
2026-03-12	10.93	10.99	0.06	0.55%	10.88	11.05	154738	16967.59	0.74%
2026-03-11	10.87	10.93	0.07	0.64%	10.77	10.97	121848	13255.48	0.58%
2026-03-10	10.78	10.86	0.08	0.74%	10.71	10.87	145364	15721.13	0.69%
2026-03-09	10.98	10.78	-0.26	-2.36%	10.76	11.10	183354	19902.00	0.87%
2026-03-06	10.93	11.04	0.03	0.27%	10.88	11.07	142533	15678.96	0.68%
2026-03-05	10.98	11.01	0.03	0.27%	10.82	11.08	179089	19628.09	0.85%
2026-03-04	11.07	10.98	-0.22	-1.96%	10.78	11.13	354262	38884.60	1.69%
2026-03-03	11.01	11.20	0.14	1.27%	10.98	11.40	376875	42180.82	1.79%
2026-03-02	10.98	11.06	0.20	1.84%	10.78	11.11	261269	28602.41	1.24%
2026-02-27	10.83	10.86	0.03	0.28%	10.75	10.92	117649	12780.51	0.56%
2026-02-26	10.72	10.83	0.12	1.12%	10.69	10.84	158083	17021.82	0.75%
2026-02-25	10.57	10.71	0.14	1.32%	10.56	10.82	172145	18486.21	0.82%
2026-02-24	10.53	10.57	0.17	1.63%	10.43	10.58	141681	14922.82	0.67%
2026-02-13	10.62	10.40	-0.23	-2.16%	10.37	10.66	132135	13873.70	0.63%
2026-02-12	10.55	10.63	0.13	1.24%	10.51	10.65	160118	16985.85	0.76%
2026-02-11	10.38	10.50	0.16	1.55%	10.35	10.66	227249	23954.53	1.08%
2026-02-10	10.31	10.34	0.01	0.10%	10.31	10.38	60341	6241.32	0.29%
2026-02-09	10.27	10.33	0.05	0.49%	10.23	10.35	111267	11453.56	0.53%
2026-02-06	10.30	10.28	-0.04	-0.39%	10.23	10.34	93407	9610.27	0.44%
2026-02-05	10.24	10.32	0.12	1.18%	10.21	10.35	175142	18026.69	0.83%
2026-02-04	10.03	10.20	0.17	1.69%	10.00	10.25	191460	19467.76	0.91%
2026-02-03	10.04	10.03	0.04	0.40%	9.95	10.10	148667	14892.48	0.71%
2026-02-02	10.25	9.99	-0.24	-2.35%	9.97	10.28	185576	18765.92	0.88%
2026-01-30	10.22	10.23	0.00	0.00%	10.14	10.33	152551	15635.15	0.73%
2026-01-29	10.36	10.23	-0.13	-1.25%	10.14	10.41	210806	21592.56	1.00%
2026-01-28	10.18	10.36	0.17	1.67%	10.16	10.38	231906	23878.89	1.10%
2026-01-27	10.19	10.19	-0.02	-0.20%	10.10	10.21	128742	13084.45	0.61%
2026-01-26	10.18	10.21	0.05	0.49%	10.06	10.25	176073	17891.79	0.84%
2026-01-23	10.21	10.16	-0.03	-0.29%	10.12	10.22	109222	11100.12	0.52%
2026-01-22	10.20	10.19	0.00	0.00%	10.17	10.25	112064	11438.88	0.53%
2026-01-21	10.15	10.19	0.05	0.49%	10.09	10.25	146976	14956.98	0.70%
2026-01-20	10.07	10.14	0.07	0.70%	10.03	10.15	228165	23046.84	1.09%
2026-01-19	9.97	10.07	0.10	1.00%	9.94	10.12	194029	19509.76	0.92%
2026-01-16	9.96	9.97	0.01	0.10%	9.91	9.98	113839	11323.53	0.54%
2026-01-15	9.92	9.96	0.01	0.10%	9.89	9.99	134831	13410.83	0.64%
2026-01-14	10.11	9.95	-0.15	-1.49%	9.84	10.11	461545	46025.22	2.20%
2026-01-13	10.10	10.10	0.02	0.20%	10.07	10.18	158379	16034.03	0.75%
2026-01-12	10.03	10.08	-0.01	-0.10%	10.02	10.10	140666	14150.53	0.67%
2026-01-09	10.04	10.09	0.03	0.30%	10.02	10.09	126516	12715.04	0.60%
2026-01-08	10.17	10.06	-0.09	-0.89%	10.05	10.17	170322	17161.83	0.81%
2026-01-07	10.15	10.15	-0.02	-0.20%	10.10	10.18	110693	11228.92	0.53%
2026-01-06	10.03	10.17	0.12	1.19%	10.02	10.21	189347	19099.23	0.90%
2026-01-05	10.05	10.05	0.01	0.10%	10.04	10.14	207834	20938.26	0.99%
2025-12-31	10.06	10.04	-0.02	-0.20%	10.03	10.17	135941	13711.18	0.65%
2025-12-30	10.18	10.06	-0.13	-1.28%	10.02	10.20	193980	19526.60	0.92%
2025-12-29	10.51	10.19	-0.32	-3.04%	10.16	10.52	289630	29740.10	1.38%
2025-12-26	10.53	10.51	-0.03	-0.28%	10.50	10.65	140275	14828.21	0.67%
2025-12-25	10.57	10.54	-0.02	-0.19%	10.50	10.68	137335	14539.95	0.65%
2025-12-24	10.46	10.56	0.08	0.76%	10.45	10.61	126966	13403.34	0.60%
2025-12-23	10.52	10.48	-0.05	-0.47%	10.44	10.57	79974	8393.34	0.38%
2025-12-22	10.63	10.53	-0.12	-1.13%	10.53	10.72	98030	10402.74	0.47%
2025-12-19	10.56	10.65	0.09	0.85%	10.48	10.67	90061	9541.79	0.43%
2025-12-18	10.47	10.56	0.09	0.86%	10.42	10.57	100084	10496.78	0.48%
2025-12-17	10.46	10.47	0.01	0.10%	10.40	10.54	118167	12369.06	0.56%
2025-12-16	10.79	10.46	-0.32	-2.97%	10.45	10.79	135734	14369.41	0.65%
2025-12-15	10.43	10.78	0.35	3.36%	10.42	10.79	202125	21649.91	0.96%
2025-12-12	10.42	10.43	0.02	0.19%	10.35	10.51	144589	15070.29	0.69%
2025-12-11	10.37	10.41	0.07	0.68%	10.34	10.48	103627	10804.67	0.49%
2025-12-10	10.29	10.34	0.04	0.39%	10.26	10.38	108732	11219.25	0.52%
2025-12-09	10.39	10.30	-0.09	-0.87%	10.30	10.46	86990	9032.71	0.41%
2025-12-08	10.67	10.39	-0.28	-2.62%	10.30	10.69	200983	20901.56	0.96%
2025-12-05	10.71	10.67	-0.02	-0.19%	10.58	10.76	112090	11943.79	0.53%
2025-12-04	10.56	10.69	0.13	1.23%	10.48	10.72	125305	13315.51	0.60%
2025-12-03	10.47	10.56	0.11	1.05%	10.42	10.61	82405	8686.97	0.39%
2025-12-02	10.44	10.45	0.00	0.00%	10.39	10.47	58917	6146.66	0.28%
2025-12-01	10.29	10.45	0.19	1.85%	10.27	10.47	126033	13107.45	0.60%
2025-11-28	10.32	10.26	-0.04	-0.39%	10.21	10.34	72172	7411.07	0.34%
2025-11-27	10.36	10.30	-0.06	-0.58%	10.25	10.40	73792	7612.83	0.35%
2025-11-26	10.30	10.36	0.09	0.88%	10.28	10.45	102414	10625.54	0.49%
2025-11-25	10.29	10.27	0.01	0.10%	10.23	10.31	117530	12064.37	0.56%

上证大盘股票行情在线 K线走势图

中谷物流(603565)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58