中谷物流（603565）历史行情

以下为中谷物流近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.810	11.750	11.900	11.440	-0.030	-0.255%	19.39万	0.00亿	0.000%
2026-10-08	11.570	11.780	11.910	11.570	0.190	1.639%	17.16万	0.00亿	0.000%
2026-10-07	11.420	11.590	11.680	11.330	0.190	1.667%	1,368.20万	1.59亿	0.652%
2026-10-06	11.420	11.590	11.680	11.330	0.190	1.667%	1,368.20万	1.59亿	0.652%
2026-10-05	11.420	11.590	11.680	11.330	0.190	1.667%	1,368.20万	1.59亿	0.652%
2026-10-02	11.420	11.590	11.680	11.330	0.190	1.667%	1,368.20万	1.59亿	0.652%
2026-10-01	11.420	11.590	11.680	11.330	0.190	1.667%	1,368.20万	1.59亿	0.652%
2026-09-30	11.420	11.590	11.680	11.330	0.190	1.667%	13.68万	0.00亿	0.000%
2026-09-29	11.500	11.400	11.520	11.290	-0.080	-0.697%	9.89万	0.00亿	0.000%
2026-09-28	11.690	11.480	11.800	11.390	-0.210	-1.796%	12.10万	0.00亿	0.000%
2026-09-27	11.800	11.690	11.800	11.640	-0.130	-1.100%	1,050.33万	1.23亿	0.500%
2026-09-24	11.800	11.690	11.800	11.640	-0.130	-1.100%	10.50万	0.00亿	0.000%
2026-09-23	11.760	11.820	11.890	11.680	0.040	0.340%	10.02万	0.00亿	0.000%
2026-09-22	12.100	11.780	12.100	11.730	-0.330	-2.725%	19.13万	0.00亿	0.000%
2026-09-21	11.670	12.110	12.110	11.620	0.330	2.801%	20.44万	0.00亿	0.000%
2026-09-18	11.620	11.780	11.950	11.470	0.270	2.346%	17.92万	0.00亿	0.000%
2026-09-17	11.540	11.510	11.670	11.500	-0.110	-0.947%	13.12万	0.00亿	0.000%
2026-09-16	11.850	11.620	11.920	11.540	-0.200	-1.692%	16.09万	0.00亿	0.000%
2026-09-15	11.770	11.820	12.050	11.670	-0.060	-0.505%	13.61万	0.00亿	0.000%
2026-09-14	12.000	11.880	12.110	11.750	0.010	0.084%	21.56万	0.00亿	0.000%
2026-09-11	12.290	11.870	12.290	11.820	-0.390	-3.181%	28.34万	0.00亿	0.000%
2026-09-10	12.430	12.260	12.510	12.090	-0.150	-1.209%	24.86万	0.00亿	0.000%
2026-09-09	11.990	12.410	12.540	11.930	0.390	3.245%	27.90万	0.00亿	0.000%
2026-09-08	12.220	12.020	12.290	11.930	-0.210	-1.717%	21.76万	0.00亿	0.000%
2026-09-07	12.380	12.230	12.500	12.140	-0.170	-1.371%	22.78万	0.00亿	0.000%
2026-09-04	12.460	12.400	12.650	12.310	-0.130	-1.038%	20.89万	0.00亿	0.000%
2026-09-03	12.530	12.530	12.770	12.430	0.020	0.160%	19.03万	0.00亿	0.000%
2026-09-02	12.710	12.510	12.810	12.510	-0.200	-1.574%	21.55万	0.00亿	0.000%
2026-09-01	12.710	12.710	12.960	12.660	-0.100	-0.781%	20.92万	0.00亿	0.000%
2026-08-31	13.020	12.810	13.100	12.630	-0.340	-2.586%	33.22万	0.00亿	0.000%
2026-08-28	12.640	13.150	13.320	12.640	0.260	2.017%	34.39万	0.00亿	0.000%
2026-08-27	12.630	12.890	13.100	12.620	0.140	1.098%	38.69万	0.00亿	0.000%
2026-08-26	11.980	12.750	12.980	11.980	0.220	1.756%	61.98万	0.00亿	0.000%
2026-08-25	13.700	12.530	13.700	12.380	-0.990	-7.322%	80.04万	0.00亿	0.000%
2026-08-24	12.470	13.520	13.520	12.370	1.230	10.008%	54.96万	0.00亿	0.000%
2026-08-21	11.970	12.290	12.370	11.810	0.230	1.907%	31.53万	0.00亿	0.000%
2026-08-20	11.300	12.060	12.150	11.300	0.580	5.052%	45.31万	0.00亿	0.000%
2026-08-19	10.880	11.480	11.540	10.820	0.630	5.806%	40.12万	0.00亿	0.000%
2026-08-18	10.660	10.850	10.870	10.580	0.180	1.687%	12.77万	0.00亿	0.000%
2026-08-17	10.460	10.670	10.690	10.400	0.190	1.813%	12.47万	0.00亿	0.000%
2026-08-14	10.840	10.480	10.900	10.480	-0.370	-3.410%	15.21万	0.00亿	0.000%
2026-08-13	10.830	10.850	11.160	10.680	0.030	0.277%	23.69万	0.00亿	0.000%
2026-08-12	10.550	10.820	11.250	10.540	0.430	4.139%	35.23万	0.00亿	0.000%
2026-08-11	10.400	10.390	10.620	10.390	-0.010	-0.096%	12.34万	0.00亿	0.000%
2026-08-10	10.380	10.400	10.530	10.320	0.010	0.096%	14.00万	0.00亿	0.000%
2026-08-07	10.470	10.390	10.550	10.350	-0.100	-0.953%	9.75万	0.00亿	0.000%
2026-08-06	10.600	10.490	10.700	10.360	-0.150	-1.410%	13.43万	0.00亿	0.000%
2026-08-05	10.580	10.640	10.710	10.430	0.060	0.567%	13.33万	0.00亿	0.000%
2026-08-04	10.940	10.580	10.960	10.560	-0.380	-3.467%	15.86万	0.00亿	0.000%
2026-08-03	10.690	10.960	11.050	10.680	0.180	1.670%	19.17万	0.00亿	0.000%
2026-07-31	10.640	10.780	10.780	10.550	0.060	0.560%	14.37万	0.00亿	0.000%
2026-07-30	10.430	10.720	10.740	10.410	0.270	2.584%	19.41万	0.00亿	0.000%
2026-07-29	10.350	10.450	10.580	10.290	0.110	1.064%	16.93万	0.00亿	0.000%
2026-07-28	10.320	10.340	10.370	10.180	0.040	0.388%	13.04万	0.00亿	0.000%
2026-07-27	10.480	10.300	10.520	10.280	-0.130	-1.246%	12.96万	0.00亿	0.000%
2026-07-24	10.450	10.430	10.620	10.400	0.020	0.192%	10.83万	0.00亿	0.000%
2026-07-23	10.470	10.410	10.530	10.300	-0.010	-0.096%	10.76万	0.00亿	0.000%
2026-07-22	10.500	10.420	10.550	10.300	-0.080	-0.762%	14.20万	0.00亿	0.000%
2026-07-21	10.270	10.500	10.660	10.200	0.240	2.339%	22.08万	0.00亿	0.000%
2026-07-20	10.060	10.260	10.340	10.030	0.230	2.293%	15.48万	0.00亿	0.000%
2026-07-17	10.130	10.030	10.290	10.000	-0.080	-0.791%	10.48万	0.00亿	0.000%
2026-07-16	10.260	10.110	10.440	10.050	-0.190	-1.845%	10.16万	0.00亿	0.000%
2026-07-15	10.160	10.300	10.340	10.110	0.130	1.278%	10.74万	0.00亿	0.000%
2026-07-14	10.020	10.170	10.250	9.990	0.100	0.993%	10.54万	0.00亿	0.000%
2026-07-13	9.850	10.070	10.140	9.850	0.150	1.512%	10.09万	0.00亿	0.000%
2026-07-10	9.850	9.920	9.950	9.750	0.100	1.018%	6.62万	0.00亿	0.000%
2026-07-09	9.710	9.820	9.920	9.610	0.110	1.133%	9.77万	0.00亿	0.000%
2026-07-08	9.850	9.710	9.960	9.700	-0.170	-1.721%	12.45万	0.00亿	0.000%
2026-07-07	10.300	9.880	10.380	9.750	-0.390	-3.797%	19.18万	0.00亿	0.000%
2026-07-06	10.400	10.270	10.430	10.170	-0.020	-0.194%	16.33万	0.00亿	0.000%
2026-07-03	10.400	10.290	10.500	10.200	-0.090	-0.867%	9.17万	0.00亿	0.000%
2026-07-02	10.200	10.380	10.750	10.140	0.100	0.973%	12.47万	0.00亿	0.000%
2026-07-01	9.850	10.280	10.400	9.750	0.470	4.791%	12.01万	0.00亿	0.000%
2026-06-30	10.140	9.810	10.230	9.780	-0.460	-4.479%	12.46万	0.00亿	0.000%
2026-06-29	10.030	10.270	10.320	9.770	0.170	1.683%	14.15万	0.00亿	0.000%
2026-06-26	10.360	10.100	10.440	10.050	-0.260	-2.510%	10.51万	0.00亿	0.000%
2026-06-25	10.250	10.360	10.440	10.240	0.050	0.485%	10.38万	0.00亿	0.000%
2026-06-24	10.620	10.310	10.630	10.260	-0.250	-2.367%	11.15万	0.00亿	0.000%
2026-06-23	10.460	10.560	10.570	10.320	0.160	1.538%	10.42万	0.00亿	0.000%
2026-06-22	10.440	10.400	10.480	10.250	0.010	0.096%	11.30万	0.00亿	0.000%
2026-06-18	10.250	10.390	10.500	10.250	0.010	0.096%	12.16万	0.00亿	0.000%
2026-06-17	10.360	10.380	10.480	10.220	0.020	0.193%	11.03万	0.00亿	0.000%
2026-06-16	10.340	10.360	10.490	10.180	0.030	0.290%	19.18万	0.00亿	0.000%
2026-06-15	10.020	10.330	10.380	9.980	0.410	4.133%	26.98万	0.00亿	0.000%
2026-06-12	9.710	9.920	10.010	9.680	0.220	2.268%	29.92万	0.00亿	0.000%
2026-06-11	9.590	9.700	9.780	9.540	0.100	1.042%	14.62万	0.00亿	0.000%
2026-06-10	9.400	9.600	9.620	9.360	0.180	1.911%	16.20万	0.00亿	0.000%
2026-06-09	9.330	9.420	9.480	9.200	0.180	1.948%	14.83万	0.00亿	0.000%
2026-06-08	9.700	9.240	9.780	9.110	-0.550	-5.618%	25.61万	0.00亿	0.000%
2026-06-05	9.850	9.790	10.020	9.750	-0.060	-0.609%	15.41万	0.00亿	0.000%
2026-06-04	10.200	9.850	10.260	9.820	-0.380	-3.715%	20.88万	0.00亿	0.000%
2026-06-03	10.860	10.230	10.860	10.200	-0.650	-5.974%	20.64万	0.00亿	0.000%
2026-06-02	10.620	10.880	10.920	10.600	0.190	1.777%	13.17万	0.00亿	0.000%
2026-06-01	10.340	10.690	10.730	10.340	0.290	2.788%	16.40万	0.00亿	0.000%
2026-05-29	10.270	10.400	10.470	10.260	0.070	0.678%	8.35万	0.00亿	0.000%
2026-05-28	10.320	10.330	10.410	10.200	0.050	0.486%	9.12万	0.00亿	0.000%
2026-05-27	10.410	10.280	10.410	10.210	-0.100	-0.963%	10.00万	0.00亿	0.000%
2026-05-26	10.310	10.380	10.450	10.270	0.070	0.679%	7.79万	0.00亿	0.000%
2026-05-25	10.460	10.310	10.500	10.310	-0.140	-1.340%	10.39万	0.00亿	0.000%
2026-05-22	10.510	10.450	10.600	10.330	-0.050	-0.476%	12.18万	0.00亿	0.000%
2026-05-21	10.560	10.500	10.740	10.480	-0.070	-0.662%	8.13万	0.00亿	0.000%
2026-05-20	10.360	10.570	10.640	10.260	0.170	1.635%	10.81万	0.00亿	0.000%
2026-05-19	10.160	10.400	10.420	10.150	0.190	1.861%	9.19万	0.00亿	0.000%
2026-05-18	10.360	10.210	10.440	10.140	-0.180	-1.732%	11.66万	0.00亿	0.000%
2026-05-15	10.640	10.390	10.680	10.320	-0.220	-2.074%	17.01万	0.00亿	0.000%
2026-05-14	10.730	10.610	10.750	10.580	-0.140	-1.302%	11.84万	0.00亿	0.000%
2026-05-13	10.870	10.750	10.900	10.660	-0.080	-0.739%	13.36万	0.00亿	0.000%
2026-05-12	10.850	10.830	11.020	10.790	-0.050	-0.460%	12.18万	0.00亿	0.000%
2026-05-11	11.160	10.880	11.160	10.750	-0.270	-2.422%	18.74万	0.00亿	0.000%
2026-05-08	11.000	11.150	11.250	10.960	0.160	1.456%	13.17万	0.00亿	0.000%
2026-05-07	10.790	10.990	11.030	10.740	0.230	2.138%	15.99万	0.00亿	0.000%
2026-05-06	10.620	10.760	10.840	10.560	0.150	1.414%	17.38万	0.00亿	0.000%
2026-04-30	10.710	10.610	10.990	10.560	0.020	0.189%	15.51万	0.00亿	0.000%
2026-04-29	10.650	10.590	10.830	10.560	-0.140	-1.305%	13.13万	0.00亿	0.000%
2026-04-28	10.270	10.730	10.750	10.250	0.460	4.479%	22.38万	0.00亿	0.000%
2026-04-27	10.470	10.270	10.510	10.260	-0.210	-2.004%	17.93万	0.00亿	0.000%
2026-04-24	10.640	10.480	10.730	10.360	-0.310	-2.873%	31.31万	0.00亿	0.000%
2026-04-23	11.460	10.790	11.460	10.790	-1.220	-10.158%	44.31万	0.00亿	0.000%
2026-04-22	11.930	12.010	12.160	11.820	0.130	1.094%	13.48万	0.00亿	0.000%
2026-04-21	11.600	11.880	11.980	11.500	0.340	2.946%	17.41万	0.00亿	0.000%
2026-04-20	11.410	11.540	11.610	11.350	0.130	1.139%	12.40万	0.00亿	0.000%
2026-04-17	11.620	11.410	11.660	11.340	-0.220	-1.892%	11.84万	0.00亿	0.000%
2026-04-16	11.410	11.630	11.660	11.380	0.270	2.377%	17.22万	0.00亿	0.000%
2026-04-15	11.210	11.360	11.430	11.210	0.150	1.338%	15.42万	0.00亿	0.000%
2026-04-14	11.070	11.210	11.280	11.060	0.140	1.265%	14.18万	0.00亿	0.000%
2026-04-13	11.210	11.070	11.280	10.940	0.000	0.000%	13.19万	0.00亿	0.000%
2026-04-10	11.100	11.210	11.300	11.040	0.000	0.000%	12.34万	0.00亿	0.000%
2026-04-09	11.100	11.080	11.280	10.980	0.000	0.000%	12.64万	0.00亿	0.000%
2026-04-08	10.940	11.210	11.210	10.880	0.000	0.000%	20.34万	0.00亿	0.000%
2026-04-07	11.180	10.910	11.260	10.820	0.000	0.000%	21.12万	0.00亿	0.000%
2026-04-03	11.290	11.170	11.480	11.140	0.000	0.000%	14.02万	0.00亿	0.000%
2026-04-02	11.210	11.360	11.440	11.200	0.000	0.000%	15.18万	0.00亿	0.000%
2026-04-01	11.230	11.210	11.410	11.170	0.000	0.000%	15.84万	0.00亿	0.000%