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 |
|---|
| 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% |
| 2025-11-24 | 10.22 | 10.26 | 0.11 | 1.08% | 10.12 | 10.33 | 138320 | 14138.09 | 0.66% |
| 2025-11-21 | 10.32 | 10.15 | -0.20 | -1.93% | 10.14 | 10.40 | 148880 | 15292.93 | 0.71% |
| 2025-11-20 | 10.43 | 10.35 | -0.05 | -0.48% | 10.28 | 10.48 | 118168 | 12233.71 | 0.56% |
| 2025-11-19 | 10.44 | 10.40 | -0.03 | -0.29% | 10.33 | 10.50 | 92184 | 9601.90 | 0.44% |
| 2025-11-18 | 10.61 | 10.43 | -0.19 | -1.79% | 10.36 | 10.66 | 162830 | 17094.74 | 0.78% |
| 2025-11-17 | 10.91 | 10.62 | -0.28 | -2.57% | 10.60 | 10.93 | 162235 | 17339.54 | 0.77% |
| 2025-11-14 | 10.86 | 10.90 | 0.00 | 0.00% | 10.84 | 11.00 | 111328 | 12188.73 | 0.53% |
| 2025-11-13 | 10.88 | 10.90 | 0.03 | 0.28% | 10.75 | 10.94 | 154779 | 16753.61 | 0.74% |
| 2025-11-12 | 11.10 | 10.87 | -0.35 | -3.12% | 10.84 | 11.18 | 216451 | 23794.49 | 1.03% |
| 2025-11-11 | 11.22 | 11.22 | 0.04 | 0.36% | 11.15 | 11.29 | 87654 | 9839.03 | 0.42% |
| 2025-11-10 | 11.22 | 11.18 | -0.02 | -0.18% | 11.04 | 11.29 | 116764 | 12996.02 | 0.56% |
| 2025-11-07 | 11.05 | 11.20 | 0.17 | 1.54% | 11.00 | 11.32 | 176460 | 19755.11 | 0.84% |
| 2025-11-06 | 10.79 | 11.03 | 0.23 | 2.13% | 10.79 | 11.05 | 150426 | 16463.93 | 0.72% |
| 2025-11-05 | 10.71 | 10.80 | 0.03 | 0.28% | 10.69 | 10.83 | 95894 | 10339.85 | 0.46% |
| 2025-11-04 | 10.89 | 10.77 | -0.12 | -1.10% | 10.72 | 10.93 | 208095 | 22451.49 | 0.99% |
| 2025-11-03 | 11.10 | 10.89 | -0.17 | -1.54% | 10.80 | 11.10 | 217628 | 23765.46 | 1.04% |
| 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% |
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
