中创物流(603967)股票行情 中创物流股票行情 603967股票行情_爱股网
中创物流(603967)股票行情
中创物流(603967)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 |
|---|
| 2025-10-27 | 12.33 | 12.15 | -0.33 | -2.64% | 11.80 | 12.33 | 83176 | 10136.70 | 2.40% |
| 2025-10-24 | 12.16 | 12.48 | 0.29 | 2.38% | 12.15 | 12.49 | 70752 | 8725.83 | 2.04% |
| 2025-10-23 | 12.22 | 12.19 | 0.01 | 0.08% | 12.08 | 12.24 | 35995 | 4374.82 | 1.04% |
| 2025-10-22 | 12.20 | 12.18 | -0.06 | -0.49% | 12.10 | 12.41 | 49743 | 6073.89 | 1.43% |
| 2025-10-21 | 11.97 | 12.24 | 0.28 | 2.34% | 11.92 | 12.26 | 54710 | 6646.89 | 1.58% |
| 2025-10-20 | 11.92 | 11.96 | 0.16 | 1.36% | 11.86 | 12.06 | 51770 | 6182.43 | 1.49% |
| 2025-10-17 | 11.90 | 11.80 | -0.09 | -0.76% | 11.80 | 12.00 | 45514 | 5426.20 | 1.31% |
| 2025-10-16 | 11.85 | 11.89 | -0.01 | -0.08% | 11.84 | 11.99 | 40286 | 4792.80 | 1.16% |
| 2025-10-15 | 11.75 | 11.90 | 0.19 | 1.62% | 11.68 | 11.93 | 56215 | 6657.79 | 1.62% |
| 2025-10-14 | 11.78 | 11.71 | -0.06 | -0.51% | 11.70 | 11.87 | 53525 | 6298.32 | 1.54% |
| 2025-10-13 | 11.40 | 11.77 | 0.24 | 2.08% | 11.39 | 11.78 | 68873 | 8008.53 | 1.99% |
| 2025-10-10 | 11.39 | 11.53 | 0.24 | 2.13% | 11.30 | 11.58 | 38770 | 4442.35 | 1.12% |
| 2025-10-09 | 11.15 | 11.29 | 0.16 | 1.44% | 11.06 | 11.31 | 33098 | 3700.07 | 0.95% |
| 2025-09-30 | 11.23 | 11.13 | -0.07 | -0.63% | 11.09 | 11.23 | 20112 | 2241.93 | 0.58% |
| 2025-09-29 | 11.15 | 11.20 | 0.11 | 0.99% | 10.96 | 11.22 | 29342 | 3264.64 | 0.85% |
| 2025-09-26 | 11.07 | 11.09 | -0.03 | -0.27% | 11.04 | 11.22 | 29660 | 3303.05 | 0.86% |
| 2025-09-25 | 11.26 | 11.12 | -0.13 | -1.16% | 11.09 | 11.27 | 22597 | 2520.80 | 0.65% |
| 2025-09-24 | 11.19 | 11.25 | 0.03 | 0.27% | 11.08 | 11.28 | 23832 | 2675.98 | 0.69% |
| 2025-09-23 | 11.41 | 11.22 | -0.20 | -1.75% | 11.04 | 11.41 | 30982 | 3462.13 | 0.89% |
| 2025-09-22 | 11.56 | 11.42 | -0.15 | -1.30% | 11.39 | 11.57 | 43923 | 5021.03 | 1.27% |
| 2025-09-19 | 11.51 | 11.57 | 0.08 | 0.70% | 11.46 | 11.72 | 40696 | 4705.50 | 1.17% |
| 2025-09-18 | 11.72 | 11.49 | -0.25 | -2.13% | 11.43 | 11.74 | 46473 | 5395.57 | 1.34% |
| 2025-09-17 | 11.82 | 11.74 | -0.08 | -0.68% | 11.70 | 11.93 | 41105 | 4843.14 | 1.19% |
| 2025-09-16 | 11.69 | 11.82 | 0.18 | 1.55% | 11.62 | 11.83 | 44771 | 5271.98 | 1.29% |
| 2025-09-15 | 11.69 | 11.64 | -0.07 | -0.60% | 11.58 | 11.70 | 26926 | 3132.76 | 0.78% |
| 2025-09-12 | 11.81 | 11.71 | -0.07 | -0.59% | 11.70 | 11.83 | 32397 | 3805.58 | 0.93% |
| 2025-09-11 | 11.79 | 11.78 | -0.03 | -0.25% | 11.59 | 11.81 | 36630 | 4286.70 | 1.06% |
| 2025-09-10 | 11.73 | 11.81 | 0.09 | 0.77% | 11.68 | 11.82 | 26480 | 3111.07 | 0.76% |
| 2025-09-09 | 11.81 | 11.72 | -0.10 | -0.85% | 11.69 | 11.86 | 31258 | 3676.74 | 0.90% |
| 2025-09-08 | 11.59 | 11.82 | 0.26 | 2.25% | 11.55 | 11.85 | 57229 | 6739.18 | 1.65% |
| 2025-09-05 | 11.64 | 11.56 | -0.08 | -0.69% | 11.44 | 11.64 | 37977 | 4378.08 | 1.10% |
| 2025-09-04 | 11.42 | 11.64 | 0.22 | 1.93% | 11.32 | 11.64 | 58184 | 6712.15 | 1.68% |
| 2025-09-03 | 11.55 | 11.42 | -0.13 | -1.13% | 11.39 | 11.66 | 41111 | 4712.59 | 1.19% |
| 2025-09-02 | 11.62 | 11.55 | -0.10 | -0.86% | 11.43 | 11.69 | 67006 | 7724.12 | 1.93% |
| 2025-09-01 | 11.52 | 11.65 | 0.06 | 0.52% | 11.51 | 11.75 | 52081 | 6062.95 | 1.50% |
| 2025-08-29 | 11.76 | 11.59 | -0.17 | -1.45% | 11.57 | 11.79 | 52084 | 6066.89 | 1.50% |
| 2025-08-28 | 11.78 | 11.76 | 0.00 | 0.00% | 11.51 | 11.93 | 85599 | 10028.45 | 2.47% |
| 2025-08-27 | 11.96 | 11.76 | -0.23 | -1.92% | 11.75 | 12.05 | 71724 | 8550.02 | 2.07% |
| 2025-08-26 | 11.84 | 11.99 | 0.21 | 1.78% | 11.71 | 12.06 | 76140 | 9106.38 | 2.20% |
| 2025-08-25 | 11.88 | 11.78 | -0.03 | -0.25% | 11.71 | 11.88 | 58164 | 6854.97 | 1.68% |
| 2025-08-22 | 11.88 | 11.81 | -0.07 | -0.59% | 11.68 | 11.94 | 54109 | 6358.10 | 1.56% |
| 2025-08-21 | 11.88 | 11.88 | 0.02 | 0.17% | 11.82 | 11.96 | 59263 | 7048.51 | 1.71% |
| 2025-08-20 | 11.65 | 11.86 | 0.17 | 1.45% | 11.61 | 11.87 | 57151 | 6734.05 | 1.65% |
| 2025-08-19 | 11.64 | 11.69 | 0.04 | 0.34% | 11.59 | 11.75 | 43367 | 5068.47 | 1.25% |
| 2025-08-18 | 11.59 | 11.65 | 0.06 | 0.52% | 11.58 | 11.68 | 47280 | 5505.57 | 1.36% |
| 2025-08-15 | 11.53 | 11.59 | 0.07 | 0.61% | 11.52 | 11.62 | 35589 | 4119.33 | 1.03% |
| 2025-08-14 | 11.77 | 11.52 | -0.28 | -2.37% | 11.51 | 11.77 | 57647 | 6714.52 | 1.66% |
| 2025-08-13 | 11.87 | 11.80 | -0.07 | -0.59% | 11.70 | 11.88 | 54284 | 6382.21 | 1.57% |
| 2025-08-12 | 11.81 | 11.87 | 0.06 | 0.51% | 11.78 | 11.92 | 54882 | 6515.93 | 1.58% |
| 2025-08-11 | 11.71 | 11.81 | 0.07 | 0.60% | 11.71 | 11.84 | 56197 | 6624.89 | 1.62% |
| 2025-08-08 | 11.77 | 11.74 | -0.04 | -0.34% | 11.63 | 11.78 | 49804 | 5828.44 | 1.44% |
| 2025-08-07 | 11.70 | 11.78 | 0.10 | 0.86% | 11.65 | 11.86 | 71430 | 8405.00 | 2.06% |
| 2025-08-06 | 11.85 | 11.68 | -0.19 | -1.60% | 11.63 | 11.95 | 78752 | 9228.19 | 2.27% |
| 2025-08-05 | 11.76 | 11.87 | 0.11 | 0.94% | 11.74 | 11.88 | 70780 | 8374.16 | 2.04% |
| 2025-08-04 | 11.70 | 11.76 | 0.02 | 0.17% | 11.67 | 11.80 | 63264 | 7420.39 | 1.82% |
| 2025-08-01 | 11.48 | 11.74 | 0.22 | 1.91% | 11.42 | 11.77 | 97051 | 11346.53 | 2.80% |
| 2025-07-31 | 11.71 | 11.52 | -0.18 | -1.54% | 11.39 | 11.73 | 76174 | 8775.93 | 2.20% |
| 2025-07-30 | 11.66 | 11.70 | 0.01 | 0.09% | 11.58 | 11.79 | 63197 | 7389.43 | 1.82% |
| 2025-07-29 | 11.68 | 11.69 | -0.03 | -0.26% | 11.44 | 11.71 | 70803 | 8190.21 | 2.04% |
| 2025-07-28 | 11.79 | 11.72 | -0.07 | -0.59% | 11.64 | 11.79 | 66424 | 7769.55 | 1.92% |
| 2025-07-25 | 11.86 | 11.79 | -0.05 | -0.42% | 11.61 | 11.89 | 87651 | 10276.35 | 2.53% |
| 2025-07-24 | 11.71 | 11.84 | 0.26 | 2.25% | 11.58 | 11.88 | 118734 | 13932.71 | 3.43% |
| 2025-07-23 | 11.43 | 11.58 | 0.19 | 1.67% | 11.39 | 11.83 | 117931 | 13652.42 | 3.40% |
| 2025-07-22 | 11.42 | 11.39 | -0.01 | -0.09% | 11.31 | 11.45 | 43737 | 4971.27 | 1.26% |
| 2025-07-21 | 11.32 | 11.40 | 0.08 | 0.71% | 11.27 | 11.42 | 54400 | 6192.80 | 1.57% |
| 2025-07-18 | 11.28 | 11.32 | 0.04 | 0.35% | 11.20 | 11.32 | 45038 | 5073.61 | 1.30% |
| 2025-07-17 | 11.33 | 11.28 | -0.01 | -0.09% | 11.22 | 11.33 | 28734 | 3234.79 | 0.83% |
| 2025-07-16 | 11.19 | 11.29 | 0.11 | 0.98% | 11.17 | 11.33 | 32714 | 3688.24 | 0.94% |
| 2025-07-15 | 11.33 | 11.18 | -0.13 | -1.15% | 11.13 | 11.36 | 44953 | 5034.92 | 1.30% |
| 2025-07-14 | 11.30 | 11.31 | 0.03 | 0.27% | 11.28 | 11.37 | 39242 | 4447.60 | 1.13% |
| 2025-07-11 | 11.35 | 11.28 | -0.05 | -0.44% | 11.21 | 11.36 | 42716 | 4815.45 | 1.23% |
| 2025-07-10 | 11.25 | 11.33 | 0.07 | 0.62% | 11.19 | 11.38 | 48302 | 5452.99 | 1.39% |
| 2025-07-09 | 11.31 | 11.26 | -0.11 | -0.97% | 11.23 | 11.38 | 54402 | 6142.18 | 1.57% |
| 2025-07-08 | 11.21 | 11.37 | 0.22 | 1.97% | 11.21 | 11.38 | 79125 | 8956.70 | 2.28% |
| 2025-07-07 | 11.11 | 11.15 | 0.08 | 0.72% | 11.01 | 11.16 | 35922 | 3992.62 | 1.04% |
| 2025-07-04 | 11.12 | 11.07 | -0.08 | -0.72% | 11.07 | 11.19 | 38894 | 4323.20 | 1.12% |
| 2025-07-03 | 11.11 | 11.15 | 0.01 | 0.09% | 11.10 | 11.22 | 43129 | 4811.06 | 1.24% |
| 2025-07-02 | 11.19 | 11.14 | 0.02 | 0.18% | 11.10 | 11.25 | 64587 | 7218.40 | 1.86% |
| 2025-07-01 | 11.10 | 11.12 | -0.01 | -0.09% | 11.00 | 11.13 | 48843 | 5410.79 | 1.41% |
| 2025-06-30 | 11.19 | 11.13 | -0.04 | -0.36% | 11.07 | 11.23 | 44382 | 4928.52 | 1.28% |
上证大盘股票行情在线 K线走势图
中创物流(603967)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
