中谷物流
SH603565 前复权 MAIN
11.59
+0.19
(+1.67%)
今开
11.42
最高
11.68
最低
11.33
昨收
11.40
振幅
3.07%
成交量
1,368.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
11.60
MA10
11.68
MA20
11.94
MA60
11.29
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.42 | 11.68 | 11.33 | 11.59 | 1,368万 |
| 2 | 2026-09-29 | 11.50 | 11.52 | 11.29 | 11.40 | 989万 |
| 3 | 2026-09-28 | 11.69 | 11.80 | 11.39 | 11.48 | 1,210万 |
| 4 | 2026-09-24 | 11.80 | 11.80 | 11.64 | 11.69 | 1,050万 |
| 5 | 2026-09-23 | 11.76 | 11.89 | 11.68 | 11.82 | 1,002万 |
| 6 | 2026-09-22 | 12.10 | 12.10 | 11.73 | 11.78 | 1,913万 |
| 7 | 2026-09-21 | 11.67 | 12.11 | 11.62 | 12.11 | 2,044万 |
| 8 | 2026-09-18 | 11.62 | 11.95 | 11.47 | 11.78 | 1,792万 |
| 9 | 2026-09-17 | 11.54 | 11.67 | 11.50 | 11.51 | 1,312万 |
| 10 | 2026-09-16 | 11.85 | 11.92 | 11.54 | 11.62 | 1,609万 |
| 11 | 2026-09-15 | 11.77 | 12.05 | 11.67 | 11.82 | 1,361万 |
| 12 | 2026-09-14 | 12.00 | 12.11 | 11.75 | 11.88 | 2,156万 |