中谷物流(603565)股票行情 中谷物流股票行情 603565股票行情_爱股网
中谷物流(603565)股票行情
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 |
|---|
| 2025-10-31 | 11.26 | 11.06 | -0.35 | -3.07% | 10.90 | 11.30 | 268558 | 29643.01 | 1.28% |
| 2025-10-30 | 11.51 | 11.41 | -0.09 | -0.78% | 11.33 | 11.65 | 125850 | 14399.73 | 0.60% |
| 2025-10-29 | 11.32 | 11.50 | 0.13 | 1.14% | 11.27 | 11.61 | 104775 | 12008.67 | 0.50% |
| 2025-10-28 | 11.18 | 11.37 | 0.20 | 1.79% | 11.13 | 11.45 | 151653 | 17171.48 | 0.72% |
| 2025-10-27 | 11.20 | 11.17 | -0.04 | -0.36% | 11.13 | 11.28 | 123457 | 13817.86 | 0.59% |
| 2025-10-24 | 11.41 | 11.21 | -0.20 | -1.75% | 11.10 | 11.43 | 137978 | 15469.79 | 0.66% |
| 2025-10-23 | 11.18 | 11.41 | 0.23 | 2.06% | 11.09 | 11.43 | 154999 | 17479.16 | 0.74% |
| 2025-10-22 | 10.92 | 11.18 | 0.20 | 1.82% | 10.92 | 11.29 | 177126 | 19734.59 | 0.84% |
| 2025-10-21 | 10.80 | 10.98 | 0.18 | 1.67% | 10.73 | 11.00 | 123178 | 13416.83 | 0.59% |
| 2025-10-20 | 10.66 | 10.80 | 0.16 | 1.50% | 10.59 | 10.86 | 170235 | 18309.59 | 0.81% |
| 2025-10-17 | 10.63 | 10.64 | 0.03 | 0.28% | 10.62 | 10.83 | 126558 | 13544.50 | 0.60% |
| 2025-10-16 | 10.59 | 10.61 | -0.01 | -0.09% | 10.58 | 10.76 | 125318 | 13359.95 | 0.60% |
| 2025-10-15 | 10.89 | 10.62 | -0.28 | -2.57% | 10.55 | 10.89 | 212022 | 22567.41 | 1.01% |
| 2025-10-14 | 10.78 | 10.90 | 0.13 | 1.21% | 10.58 | 10.94 | 208144 | 22354.38 | 0.99% |
| 2025-10-13 | 10.73 | 10.77 | -0.12 | -1.10% | 10.70 | 10.88 | 157336 | 16990.00 | 0.75% |
| 2025-10-10 | 10.88 | 10.89 | -0.02 | -0.18% | 10.83 | 11.02 | 127252 | 13874.59 | 0.61% |
| 2025-10-09 | 10.95 | 10.91 | 0.02 | 0.18% | 10.69 | 10.95 | 151095 | 16373.72 | 0.72% |
| 2025-09-30 | 10.97 | 10.89 | -0.08 | -0.73% | 10.87 | 11.03 | 93291 | 10192.38 | 0.44% |
| 2025-09-29 | 10.85 | 10.97 | 0.12 | 1.11% | 10.75 | 11.02 | 161045 | 17527.85 | 0.77% |
| 2025-09-26 | 11.54 | 11.28 | -0.19 | -1.66% | 11.23 | 11.56 | 227918 | 25923.81 | 1.09% |
| 2025-09-25 | 11.40 | 11.47 | 0.02 | 0.17% | 11.37 | 11.69 | 275602 | 31819.51 | 1.31% |
| 2025-09-24 | 11.30 | 11.45 | 0.15 | 1.33% | 11.21 | 11.60 | 189495 | 21640.54 | 0.90% |
| 2025-09-23 | 11.21 | 11.30 | 0.12 | 1.07% | 11.12 | 11.30 | 146794 | 16462.19 | 0.70% |
| 2025-09-22 | 11.34 | 11.18 | -0.13 | -1.15% | 11.11 | 11.34 | 130291 | 14602.44 | 0.62% |
| 2025-09-19 | 11.14 | 11.31 | 0.17 | 1.53% | 11.11 | 11.32 | 122925 | 13826.84 | 0.59% |
| 2025-09-18 | 11.28 | 11.14 | -0.12 | -1.07% | 11.03 | 11.33 | 144227 | 16159.50 | 0.69% |
| 2025-09-17 | 11.33 | 11.26 | -0.09 | -0.79% | 11.17 | 11.43 | 94909 | 10711.67 | 0.45% |
| 2025-09-16 | 11.35 | 11.35 | 0.06 | 0.53% | 11.15 | 11.38 | 118612 | 13358.21 | 0.56% |
| 2025-09-15 | 11.49 | 11.29 | -0.19 | -1.66% | 11.25 | 11.50 | 141382 | 16048.71 | 0.67% |
| 2025-09-12 | 11.52 | 11.48 | -0.08 | -0.69% | 11.33 | 11.65 | 150492 | 17231.26 | 0.72% |
| 2025-09-11 | 11.51 | 11.56 | 0.07 | 0.61% | 11.38 | 11.63 | 176945 | 20359.96 | 0.84% |
| 2025-09-10 | 11.35 | 11.49 | 0.17 | 1.50% | 11.30 | 11.61 | 145904 | 16748.78 | 0.69% |
| 2025-09-09 | 11.40 | 11.32 | -0.08 | -0.70% | 11.22 | 11.50 | 191174 | 21738.36 | 0.91% |
| 2025-09-08 | 11.09 | 11.40 | 0.33 | 2.98% | 11.08 | 11.47 | 268255 | 30345.36 | 1.28% |
| 2025-09-05 | 11.06 | 11.07 | 0.03 | 0.27% | 10.91 | 11.08 | 141698 | 15614.89 | 0.67% |
| 2025-09-04 | 10.91 | 11.04 | 0.13 | 1.19% | 10.86 | 11.19 | 220505 | 24296.15 | 1.05% |
| 2025-09-03 | 11.09 | 10.91 | -0.11 | -1.00% | 10.89 | 11.15 | 150405 | 16540.74 | 0.72% |
| 2025-09-02 | 11.15 | 11.02 | -0.15 | -1.34% | 10.94 | 11.27 | 260704 | 28869.19 | 1.24% |
| 2025-09-01 | 10.88 | 11.17 | 0.70 | 6.69% | 10.86 | 11.36 | 507357 | 56348.57 | 2.42% |
| 2025-08-29 | 10.64 | 10.47 | -0.13 | -1.23% | 10.45 | 10.76 | 179189 | 18891.92 | 0.85% |
| 2025-08-28 | 10.43 | 10.60 | 0.16 | 1.53% | 10.41 | 10.60 | 172665 | 18163.03 | 0.82% |
| 2025-08-27 | 10.57 | 10.44 | -0.15 | -1.42% | 10.43 | 10.61 | 170990 | 17977.67 | 0.81% |
| 2025-08-26 | 10.46 | 10.59 | 0.12 | 1.15% | 10.41 | 10.62 | 142729 | 15071.15 | 0.68% |
| 2025-08-25 | 10.54 | 10.47 | -0.06 | -0.57% | 10.35 | 10.55 | 165223 | 17262.14 | 0.79% |
| 2025-08-22 | 10.54 | 10.53 | 0.03 | 0.29% | 10.44 | 10.56 | 110118 | 11560.12 | 0.52% |
| 2025-08-21 | 10.61 | 10.50 | -0.10 | -0.94% | 10.49 | 10.62 | 112817 | 11899.42 | 0.54% |
| 2025-08-20 | 10.39 | 10.60 | 0.20 | 1.92% | 10.36 | 10.60 | 122843 | 12919.70 | 0.58% |
| 2025-08-19 | 10.39 | 10.40 | 0.02 | 0.19% | 10.26 | 10.44 | 120256 | 12441.17 | 0.57% |
| 2025-08-18 | 10.49 | 10.38 | -0.10 | -0.95% | 10.33 | 10.54 | 139833 | 14562.55 | 0.67% |
| 2025-08-15 | 10.44 | 10.48 | 0.03 | 0.29% | 10.37 | 10.49 | 107456 | 11207.67 | 0.51% |
| 2025-08-14 | 10.56 | 10.45 | -0.16 | -1.51% | 10.44 | 10.67 | 132117 | 13938.88 | 0.63% |
| 2025-08-13 | 10.66 | 10.61 | -0.05 | -0.47% | 10.47 | 10.67 | 159594 | 16852.55 | 0.76% |
| 2025-08-12 | 10.46 | 10.66 | 0.23 | 2.21% | 10.45 | 10.70 | 200377 | 21294.85 | 0.95% |
| 2025-08-11 | 10.50 | 10.43 | -0.06 | -0.57% | 10.36 | 10.53 | 150092 | 15668.00 | 0.71% |
| 2025-08-08 | 10.49 | 10.49 | 0.00 | 0.00% | 10.39 | 10.53 | 108613 | 11357.37 | 0.52% |
| 2025-08-07 | 10.28 | 10.49 | 0.22 | 2.14% | 10.25 | 10.54 | 175803 | 18352.16 | 0.84% |
| 2025-08-06 | 10.25 | 10.27 | 0.02 | 0.20% | 10.20 | 10.32 | 107762 | 11063.05 | 0.51% |
| 2025-08-05 | 9.96 | 10.25 | 0.31 | 3.12% | 9.94 | 10.46 | 280028 | 28657.86 | 1.33% |
| 2025-08-04 | 9.84 | 9.94 | 0.08 | 0.81% | 9.84 | 9.97 | 140155 | 13882.21 | 0.67% |
| 2025-08-01 | 9.88 | 9.86 | -0.02 | -0.20% | 9.75 | 9.91 | 220660 | 21674.18 | 1.05% |
| 2025-07-31 | 10.04 | 9.88 | -0.18 | -1.79% | 9.86 | 10.06 | 168792 | 16726.99 | 0.80% |
| 2025-07-30 | 9.96 | 10.06 | 0.11 | 1.11% | 9.96 | 10.24 | 190647 | 19299.37 | 0.91% |
| 2025-07-29 | 10.17 | 9.95 | -0.24 | -2.36% | 9.92 | 10.20 | 209455 | 20947.17 | 1.00% |
| 2025-07-28 | 10.44 | 10.19 | -0.30 | -2.86% | 10.15 | 10.44 | 208601 | 21401.46 | 0.99% |
| 2025-07-25 | 10.59 | 10.49 | -0.08 | -0.76% | 10.44 | 10.77 | 217722 | 23055.50 | 1.04% |
| 2025-07-24 | 10.47 | 10.57 | 0.11 | 1.05% | 10.39 | 10.62 | 181785 | 19137.76 | 0.87% |
| 2025-07-23 | 10.37 | 10.46 | 0.09 | 0.87% | 10.36 | 10.59 | 199626 | 20974.61 | 0.95% |
| 2025-07-22 | 10.08 | 10.37 | 0.32 | 3.18% | 10.05 | 10.38 | 231094 | 23650.79 | 1.10% |
| 2025-07-21 | 10.07 | 10.05 | -0.02 | -0.20% | 10.03 | 10.11 | 150416 | 15145.01 | 0.72% |
| 2025-07-18 | 9.99 | 10.07 | 0.11 | 1.10% | 9.92 | 10.07 | 88791 | 8863.70 | 0.42% |
| 2025-07-17 | 10.02 | 9.96 | -0.05 | -0.50% | 9.91 | 10.07 | 111669 | 11135.06 | 0.53% |
| 2025-07-16 | 10.06 | 10.01 | -0.02 | -0.20% | 9.95 | 10.10 | 129660 | 12981.24 | 0.62% |
| 2025-07-15 | 10.09 | 10.03 | -0.08 | -0.79% | 9.98 | 10.16 | 145670 | 14648.57 | 0.69% |
| 2025-07-14 | 9.79 | 10.11 | 0.34 | 3.48% | 9.76 | 10.14 | 276156 | 27631.35 | 1.31% |
| 2025-07-11 | 9.73 | 9.77 | 0.06 | 0.62% | 9.71 | 9.85 | 199228 | 19490.55 | 0.95% |
| 2025-07-10 | 9.63 | 9.71 | 0.06 | 0.62% | 9.63 | 9.85 | 268822 | 26166.64 | 1.28% |
| 2025-07-09 | 9.68 | 9.65 | 0.00 | 0.00% | 9.62 | 9.83 | 193014 | 18751.46 | 0.92% |
| 2025-07-08 | 9.67 | 9.65 | -0.03 | -0.31% | 9.64 | 9.73 | 132221 | 12808.71 | 0.63% |
| 2025-07-07 | 9.70 | 9.68 | -0.03 | -0.31% | 9.61 | 9.71 | 103118 | 9965.49 | 0.49% |
| 2025-07-04 | 9.68 | 9.71 | 0.07 | 0.73% | 9.66 | 9.80 | 169297 | 16486.70 | 0.81% |
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
深市涨幅前二十
创业板涨幅前二十
