中谷物流 (603565) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-30	10.97	10.89	-0.08	-0.73%	10.87	11.03	93291	10192	0.44%
2025-09-29	10.85	10.97	0.12	1.11%	10.75	11.02	161045	17527	0.77%
2025-09-26	11.54	11.28	-0.19	-1.66%	11.23	11.56	227918	25923	1.09%
2025-09-25	11.40	11.47	0.02	0.17%	11.37	11.69	275602	31819	1.31%
2025-09-24	11.30	11.45	0.15	1.33%	11.21	11.60	189495	21640	0.90%
2025-09-23	11.21	11.30	0.12	1.07%	11.12	11.30	146794	16462	0.70%
2025-09-22	11.34	11.18	-0.13	-1.15%	11.11	11.34	130291	14602	0.62%
2025-09-19	11.14	11.31	0.17	1.53%	11.11	11.32	122925	13826	0.59%
2025-09-18	11.28	11.14	-0.12	-1.07%	11.03	11.33	144227	16159	0.69%
2025-09-17	11.33	11.26	-0.09	-0.79%	11.17	11.43	94909	10711	0.45%
2025-09-16	11.35	11.35	0.06	0.53%	11.15	11.38	118612	13358	0.56%
2025-09-15	11.49	11.29	-0.19	-1.66%	11.25	11.50	141382	16048	0.67%
2025-09-12	11.52	11.48	-0.08	-0.69%	11.33	11.65	150492	17231	0.72%
2025-09-11	11.51	11.56	0.07	0.61%	11.38	11.63	176945	20359	0.84%
2025-09-10	11.35	11.49	0.17	1.50%	11.30	11.61	145904	16748	0.69%
2025-09-09	11.40	11.32	-0.08	-0.70%	11.22	11.50	191174	21738	0.91%
2025-09-08	11.09	11.40	0.33	2.98%	11.08	11.47	268255	30345	1.28%
2025-09-05	11.06	11.07	0.03	0.27%	10.91	11.08	141698	15614	0.67%
2025-09-04	10.91	11.04	0.13	1.19%	10.86	11.19	220505	24296	1.05%
2025-09-03	11.09	10.91	-0.11	-1.00%	10.89	11.15	150405	16540	0.72%
2025-09-02	11.15	11.02	-0.15	-1.34%	10.94	11.27	260704	28869	1.24%
2025-09-01	10.88	11.17	0.70	6.69%	10.86	11.36	507357	56348	2.42%
2025-08-29	10.64	10.47	-0.13	-1.23%	10.45	10.76	179189	18891	0.85%
2025-08-28	10.43	10.60	0.16	1.53%	10.41	10.60	172665	18163	0.82%
2025-08-27	10.57	10.44	-0.15	-1.42%	10.43	10.61	170990	17977	0.81%
2025-08-26	10.46	10.59	0.12	1.15%	10.41	10.62	142729	15071	0.68%
2025-08-25	10.54	10.47	-0.06	-0.57%	10.35	10.55	165223	17262	0.79%
2025-08-22	10.54	10.53	0.03	0.29%	10.44	10.56	110118	11560	0.52%
2025-08-21	10.61	10.50	-0.10	-0.94%	10.49	10.62	112817	11899	0.54%
2025-08-20	10.39	10.60	0.20	1.92%	10.36	10.60	122843	12919	0.58%
2025-08-19	10.39	10.40	0.02	0.19%	10.26	10.44	120256	12441	0.57%
2025-08-18	10.49	10.38	-0.10	-0.95%	10.33	10.54	139833	14562	0.67%
2025-08-15	10.44	10.48	0.03	0.29%	10.37	10.49	107456	11207	0.51%
2025-08-14	10.56	10.45	-0.16	-1.51%	10.44	10.67	132117	13938	0.63%
2025-08-13	10.66	10.61	-0.05	-0.47%	10.47	10.67	159594	16852	0.76%
2025-08-12	10.46	10.66	0.23	2.21%	10.45	10.70	200377	21294	0.95%
2025-08-11	10.50	10.43	-0.06	-0.57%	10.36	10.53	150092	15668	0.71%
2025-08-08	10.49	10.49	0.00	0.00%	10.39	10.53	108613	11357	0.52%
2025-08-07	10.28	10.49	0.22	2.14%	10.25	10.54	175803	18352	0.84%
2025-08-06	10.25	10.27	0.02	0.20%	10.20	10.32	107762	11063	0.51%
2025-08-05	9.96	10.25	0.31	3.12%	9.94	10.46	280028	28657	1.33%
2025-08-04	9.84	9.94	0.08	0.81%	9.84	9.97	140155	13882	0.67%
2025-08-01	9.88	9.86	-0.02	-0.20%	9.75	9.91	220660	21674	1.05%
2025-07-31	10.04	9.88	-0.18	-1.79%	9.86	10.06	168792	16726	0.80%
2025-07-30	9.96	10.06	0.11	1.11%	9.96	10.24	190647	19299	0.91%
2025-07-29	10.17	9.95	-0.24	-2.36%	9.92	10.20	209455	20947	1.00%
2025-07-28	10.44	10.19	-0.30	-2.86%	10.15	10.44	208601	21401	0.99%
2025-07-25	10.59	10.49	-0.08	-0.76%	10.44	10.77	217722	23055	1.04%
2025-07-24	10.47	10.57	0.11	1.05%	10.39	10.62	181785	19137	0.87%
2025-07-23	10.37	10.46	0.09	0.87%	10.36	10.59	199626	20974	0.95%
2025-07-22	10.08	10.37	0.32	3.18%	10.05	10.38	231094	23650	1.10%
2025-07-21	10.07	10.05	-0.02	-0.20%	10.03	10.11	150416	15145	0.72%
2025-07-18	9.99	10.07	0.11	1.10%	9.92	10.07	88791	8863	0.42%
2025-07-17	10.02	9.96	-0.05	-0.50%	9.91	10.07	111669	11135	0.53%
2025-07-16	10.06	10.01	-0.02	-0.20%	9.95	10.10	129660	12981	0.62%
2025-07-15	10.09	10.03	-0.08	-0.79%	9.98	10.16	145670	14648	0.69%
2025-07-14	9.79	10.11	0.34	3.48%	9.76	10.14	276156	27631	1.31%
2025-07-11	9.73	9.77	0.06	0.62%	9.71	9.85	199228	19490	0.95%
2025-07-10	9.63	9.71	0.06	0.62%	9.63	9.85	268822	26166	1.28%
2025-07-09	9.68	9.65	0.00	0.00%	9.62	9.83	193014	18751	0.92%
2025-07-08	9.67	9.65	-0.03	-0.31%	9.64	9.73	132221	12808	0.63%
2025-07-07	9.70	9.68	-0.03	-0.31%	9.61	9.71	103118	9965	0.49%
2025-07-04	9.68	9.71	0.07	0.73%	9.66	9.80	169297	16486	0.81%
2025-07-03	9.70	9.64	-0.05	-0.52%	9.57	9.72	142282	13704	0.68%
2025-07-02	9.78	9.69	-0.06	-0.62%	9.66	9.80	99862	9717	0.48%
2025-07-01	9.55	9.75	0.20	2.09%	9.53	9.76	193616	18752	0.92%
2025-06-30	9.53	9.55	0.03	0.32%	9.46	9.59	123142	11724	0.59%
2025-06-27	9.67	9.52	-0.14	-1.45%	9.52	9.68	133748	12824	0.64%