当前位置: 爱股网 > 股票行情 > 中创物流(603967)股票行情

中创物流(603967)股票行情

中创物流(603967)

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
2026-03-26	12.80	12.83	0.03	0.23%	12.68	12.97	29654	3821.47	0.86%
2026-03-25	12.47	12.80	0.27	2.15%	12.33	12.81	34475	4363.76	0.99%
2026-03-24	12.18	12.53	0.55	4.59%	12.03	12.56	34797	4271.31	1.00%
2026-03-23	12.50	11.98	-0.74	-5.82%	11.89	12.58	51341	6266.05	1.48%
2026-03-20	12.96	12.72	-0.23	-1.78%	12.61	13.08	37096	4761.24	1.07%
2026-03-19	13.04	12.95	-0.17	-1.30%	12.91	13.16	23898	3107.74	0.69%
2026-03-18	12.98	13.12	0.12	0.92%	12.82	13.14	28073	3636.66	0.81%
2026-03-17	13.18	13.00	-0.19	-1.44%	12.99	13.26	30228	3962.98	0.87%
2026-03-16	13.02	13.19	0.18	1.38%	12.95	13.19	33793	4424.92	0.97%
2026-03-13	13.08	13.01	-0.04	-0.31%	12.97	13.27	48806	6403.94	1.41%
2026-03-12	13.29	13.05	-0.17	-1.29%	13.02	13.29	32424	4250.14	0.94%
2026-03-11	13.03	13.22	0.19	1.46%	12.94	13.26	42938	5618.64	1.24%
2026-03-10	12.96	13.03	0.19	1.48%	12.84	13.03	31361	4061.34	0.90%
2026-03-09	13.15	12.84	-0.41	-3.09%	12.83	13.24	51193	6645.68	1.48%
2026-03-06	12.93	13.25	0.23	1.77%	12.93	13.26	40093	5271.52	1.16%
2026-03-05	13.04	13.02	0.03	0.23%	12.90	13.15	45496	5921.57	1.31%
2026-03-04	13.36	12.99	-0.47	-3.49%	12.88	13.39	77029	10092.70	2.22%
2026-03-03	13.15	13.46	0.37	2.83%	13.06	13.73	126033	17023.99	3.64%
2026-03-02	13.10	13.09	-0.13	-0.98%	12.85	13.20	38592	5037.85	1.11%
2026-02-27	13.15	13.22	0.08	0.61%	13.10	13.24	32170	4244.90	0.93%
2026-02-26	13.04	13.14	0.11	0.84%	12.99	13.14	24483	3202.38	0.71%
2026-02-25	13.02	13.03	0.01	0.08%	13.02	13.16	28050	3671.63	0.81%
2026-02-24	12.85	13.02	0.21	1.64%	12.84	13.08	24242	3153.81	0.70%
2026-02-13	12.83	12.81	-0.01	-0.08%	12.80	12.93	20401	2626.30	0.59%
2026-02-12	13.13	12.82	-0.29	-2.21%	12.80	13.13	31785	4104.15	0.92%
2026-02-11	13.00	13.11	0.14	1.08%	12.97	13.18	32741	4289.61	0.94%
2026-02-10	13.08	12.97	-0.07	-0.54%	12.94	13.08	15018	1950.04	0.43%
2026-02-09	12.93	13.04	0.14	1.09%	12.90	13.04	24209	3142.55	0.70%
2026-02-06	12.87	12.90	0.04	0.31%	12.80	13.03	29409	3808.06	0.85%
2026-02-05	12.83	12.86	0.03	0.23%	12.75	13.03	28908	3734.23	0.83%
2026-02-04	12.73	12.83	0.10	0.79%	12.69	12.89	27089	3472.77	0.78%
2026-02-03	12.76	12.73	0.08	0.63%	12.61	12.80	23232	2947.76	0.67%
2026-02-02	12.74	12.65	-0.13	-1.02%	12.63	12.94	38496	4936.03	1.11%
2026-01-30	12.60	12.78	0.17	1.35%	12.54	12.86	38501	4903.54	1.11%
2026-01-29	12.55	12.61	0.02	0.16%	12.50	12.72	34665	4378.60	1.00%
2026-01-28	12.65	12.59	-0.08	-0.63%	12.58	12.73	30711	3879.89	0.89%
2026-01-27	12.89	12.67	-0.24	-1.86%	12.53	12.95	47816	6051.05	1.38%
2026-01-26	13.06	12.91	-0.14	-1.07%	12.75	13.06	54123	6974.43	1.56%
2026-01-23	13.19	13.05	-0.14	-1.06%	13.03	13.19	45158	5909.44	1.30%
2026-01-22	13.18	13.19	-0.04	-0.30%	13.11	13.25	40615	5343.44	1.17%
2026-01-21	13.20	13.23	0.06	0.46%	13.06	13.26	43701	5759.16	1.26%
2026-01-20	13.08	13.17	0.05	0.38%	13.03	13.18	48337	6343.42	1.39%
2026-01-19	12.85	13.12	0.29	2.26%	12.76	13.13	50364	6528.22	1.45%
2026-01-16	13.01	12.83	-0.09	-0.70%	12.78	13.09	51628	6678.54	1.49%
2026-01-15	12.88	12.92	0.07	0.54%	12.80	13.00	42568	5496.28	1.23%
2026-01-14	12.98	12.85	-0.10	-0.77%	12.73	13.04	73739	9509.96	2.13%
2026-01-13	13.10	12.95	-0.26	-1.97%	12.89	13.21	68937	9015.90	1.99%
2026-01-12	13.03	13.21	0.20	1.54%	12.95	13.24	83286	10915.63	2.40%
2026-01-09	13.16	13.01	-0.12	-0.91%	12.91	13.17	84915	11052.42	2.45%
2026-01-08	13.10	13.13	-0.04	-0.30%	13.07	13.22	92024	12096.92	2.65%
2026-01-07	13.48	13.17	-0.40	-2.95%	13.13	13.53	116012	15389.84	3.35%
2026-01-06	14.00	13.57	-0.55	-3.90%	13.48	14.07	178361	24375.85	5.15%
2026-01-05	14.80	14.12	0.39	2.84%	13.78	14.80	278439	39277.65	8.03%
2025-12-31	12.68	13.73	1.25	10.02%	12.61	13.73	81562	10951.50	2.35%
2025-12-30	12.67	12.48	-0.16	-1.27%	12.34	12.67	26339	3296.65	0.76%
2025-12-29	12.67	12.64	-0.09	-0.71%	12.59	12.79	21988	2784.14	0.63%
2025-12-26	12.88	12.73	-0.15	-1.16%	12.65	12.91	35428	4516.78	1.02%
2025-12-25	12.72	12.88	0.29	2.30%	12.66	12.91	48828	6267.20	1.41%
2025-12-24	12.59	12.59	-0.05	-0.40%	12.47	12.64	23764	2987.51	0.69%
2025-12-23	12.69	12.64	-0.10	-0.78%	12.59	12.98	31472	4003.30	0.91%
2025-12-22	12.70	12.74	0.02	0.16%	12.62	12.84	39079	4983.23	1.13%
2025-12-19	12.52	12.72	0.08	0.63%	12.52	12.83	34388	4364.65	0.99%
2025-12-18	12.33	12.64	0.31	2.51%	12.27	12.66	57809	7269.42	1.67%
2025-12-17	12.38	12.33	-0.12	-0.96%	12.10	12.46	49993	6121.29	1.44%
2025-12-16	12.44	12.45	0.09	0.73%	12.29	12.56	53078	6617.85	1.53%
2025-12-15	12.59	12.36	-0.08	-0.64%	12.34	12.59	67550	8403.97	1.95%
2025-12-12	12.46	12.44	-0.08	-0.64%	12.40	12.76	108650	13661.43	3.13%
2025-12-11	12.67	12.52	-0.14	-1.11%	12.45	12.71	68247	8562.95	1.97%
2025-12-10	12.72	12.66	-0.10	-0.78%	12.61	12.93	72660	9255.34	2.10%
2025-12-09	12.43	12.76	0.33	2.65%	12.35	12.98	95519	12156.75	2.76%
2025-12-08	12.58	12.43	-0.12	-0.96%	12.35	12.59	42514	5284.34	1.23%
2025-12-05	12.32	12.55	0.16	1.29%	12.24	12.74	61988	7745.75	1.79%
2025-12-04	12.38	12.39	0.01	0.08%	12.32	12.55	59712	7433.57	1.72%
2025-12-03	12.12	12.38	0.10	0.81%	12.12	12.49	44650	5510.67	1.29%
2025-12-02	12.40	12.28	-0.03	-0.24%	12.17	12.47	81150	9983.07	2.34%
2025-12-01	11.88	12.31	0.78	6.76%	11.86	12.57	134356	16472.47	3.88%
2025-11-28	11.41	11.53	0.08	0.70%	11.34	11.53	15950	1828.29	0.46%
2025-11-27	11.37	11.45	0.09	0.79%	11.31	11.51	18581	2125.81	0.54%
2025-11-26	11.47	11.36	-0.06	-0.53%	11.33	11.56	24884	2848.31	0.72%
2025-11-25	11.42	11.42	0.01	0.09%	11.38	11.55	29216	3350.33	0.84%

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

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