中创物流（603967）历史行情

以下为中创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
2026-10-12	12.390	12.250	12.660	12.230	-0.410	-3.239%	265.72万	0.33亿	0.767%
2026-10-09	12.560	12.660	12.840	12.460	0.080	0.636%	552.57万	0.70亿	1.594%
2026-10-08	12.110	12.580	12.970	12.040	0.560	4.659%	8.15万	0.00亿	0.000%
2026-10-07	11.920	12.020	12.140	11.830	0.100	0.839%	361.17万	0.43亿	1.042%
2026-10-06	11.920	12.020	12.140	11.830	0.100	0.839%	361.17万	0.43亿	1.042%
2026-10-05	11.920	12.020	12.140	11.830	0.100	0.839%	361.17万	0.43亿	1.042%
2026-10-02	11.920	12.020	12.140	11.830	0.100	0.839%	361.17万	0.43亿	1.042%
2026-10-01	11.920	12.020	12.140	11.830	0.100	0.839%	361.17万	0.43亿	1.042%
2026-09-30	11.920	12.020	12.140	11.830	0.100	0.839%	3.61万	0.00亿	0.000%
2026-09-29	11.530	11.920	11.970	11.530	0.350	3.025%	3.57万	0.00亿	0.000%
2026-09-28	11.580	11.570	11.670	11.500	0.040	0.347%	1.73万	0.00亿	0.000%
2026-09-27	11.540	11.530	11.630	11.510	-0.010	-0.087%	135.37万	0.16亿	0.390%
2026-09-24	11.540	11.530	11.630	11.510	-0.010	-0.087%	1.35万	0.00亿	0.000%
2026-09-23	11.670	11.540	11.720	11.520	-0.130	-1.114%	1.26万	0.00亿	0.000%
2026-09-22	11.780	11.670	11.870	11.670	-0.110	-0.934%	1.73万	0.00亿	0.000%
2026-09-21	11.670	11.780	11.820	11.610	0.110	0.943%	1.86万	0.00亿	0.000%
2026-09-18	11.680	11.670	11.800	11.620	-0.010	-0.086%	1.81万	0.00亿	0.000%
2026-09-17	11.520	11.680	11.690	11.410	0.120	1.038%	2.06万	0.00亿	0.000%
2026-09-16	11.420	11.560	11.640	11.330	0.130	1.137%	2.08万	0.00亿	0.000%
2026-09-15	11.460	11.430	11.560	11.330	-0.070	-0.609%	2.22万	0.00亿	0.000%
2026-09-14	11.440	11.500	11.590	11.420	0.010	0.087%	1.61万	0.00亿	0.000%
2026-09-11	11.830	11.490	11.830	11.440	-0.370	-3.120%	3.02万	0.00亿	0.000%
2026-09-10	11.790	11.860	11.950	11.730	0.070	0.594%	2.45万	0.00亿	0.000%
2026-09-09	11.770	11.790	11.890	11.690	0.010	0.085%	2.65万	0.00亿	0.000%
2026-09-08	11.670	11.780	11.780	11.660	0.090	0.770%	1.69万	0.00亿	0.000%
2026-09-07	11.670	11.690	11.800	11.670	0.030	0.257%	2.44万	0.00亿	0.000%
2026-09-04	11.670	11.660	11.780	11.650	-0.020	-0.171%	1.97万	0.00亿	0.000%
2026-09-03	11.580	11.680	11.750	11.580	0.080	0.690%	1.91万	0.00亿	0.000%
2026-09-02	11.710	11.600	11.730	11.500	-0.110	-0.939%	2.72万	0.00亿	0.000%
2026-09-01	11.600	11.710	11.800	11.600	0.040	0.343%	3.62万	0.00亿	0.000%
2026-08-31	11.610	11.670	11.750	11.570	-0.060	-0.512%	3.15万	0.00亿	0.000%
2026-08-28	11.820	11.730	11.820	11.500	-0.090	-0.761%	3.73万	0.00亿	0.000%
2026-08-27	11.850	11.820	11.860	11.590	0.010	0.085%	2.58万	0.00亿	0.000%
2026-08-26	11.840	11.810	11.910	11.700	-0.030	-0.253%	4.35万	0.00亿	0.000%
2026-08-25	11.310	11.840	11.900	11.280	0.550	4.872%	6.58万	0.00亿	0.000%
2026-08-24	11.610	11.290	11.660	11.160	-0.420	-3.587%	5.68万	0.00亿	0.000%
2026-08-21	11.560	11.710	11.720	11.310	0.170	1.473%	3.22万	0.00亿	0.000%
2026-08-20	11.360	11.540	11.570	11.270	0.170	1.495%	1.99万	0.00亿	0.000%
2026-08-19	11.470	11.370	11.510	11.350	-0.100	-0.872%	1.82万	0.00亿	0.000%
2026-08-18	11.450	11.470	11.540	11.400	-0.060	-0.520%	1.65万	0.00亿	0.000%
2026-08-17	11.430	11.530	11.540	11.260	0.120	1.052%	1.72万	0.00亿	0.000%
2026-08-14	11.500	11.410	11.510	11.360	-0.040	-0.349%	1.71万	0.00亿	0.000%
2026-08-13	11.530	11.450	11.620	11.410	-0.070	-0.608%	2.04万	0.00亿	0.000%
2026-08-12	11.570	11.520	11.670	11.470	-0.080	-0.690%	2.79万	0.00亿	0.000%
2026-08-11	11.600	11.600	11.700	11.520	-0.060	-0.515%	1.92万	0.00亿	0.000%
2026-08-10	11.380	11.660	11.670	11.350	0.260	2.281%	2.91万	0.00亿	0.000%
2026-08-07	11.410	11.400	11.480	11.260	0.000	0.000%	2.06万	0.00亿	0.000%
2026-08-06	11.510	11.400	11.570	11.300	-0.110	-0.956%	2.49万	0.00亿	0.000%
2026-08-05	11.480	11.510	11.610	11.380	0.120	1.054%	3.89万	0.00亿	0.000%
2026-08-04	11.670	11.390	11.730	11.380	-0.280	-2.399%	2.88万	0.00亿	0.000%
2026-08-03	11.490	11.670	11.730	11.480	0.180	1.567%	3.38万	0.00亿	0.000%
2026-07-31	11.650	11.490	11.680	11.400	-0.090	-0.777%	3.08万	0.00亿	0.000%
2026-07-30	11.440	11.580	11.600	11.380	0.140	1.224%	2.55万	0.00亿	0.000%
2026-07-29	11.150	11.440	11.460	11.140	0.280	2.509%	2.91万	0.00亿	0.000%
2026-07-28	10.910	11.160	11.220	10.900	0.180	1.639%	2.99万	0.00亿	0.000%
2026-07-27	10.880	10.980	11.020	10.810	0.040	0.366%	2.26万	0.00亿	0.000%
2026-07-24	11.010	10.940	11.170	10.860	-0.130	-1.174%	1.84万	0.00亿	0.000%
2026-07-23	10.890	11.070	11.110	10.760	0.210	1.934%	2.37万	0.00亿	0.000%
2026-07-22	11.040	10.860	11.070	10.750	-0.180	-1.630%	3.31万	0.00亿	0.000%
2026-07-21	11.200	11.040	11.330	11.000	-0.240	-2.128%	5.11万	0.00亿	0.000%
2026-07-20	11.240	11.280	11.510	11.180	-0.020	-0.177%	3.37万	0.00亿	0.000%
2026-07-17	11.590	11.300	11.720	11.220	-0.260	-2.249%	3.23万	0.00亿	0.000%
2026-07-16	11.400	11.560	11.590	11.360	0.130	1.137%	1.89万	0.00亿	0.000%
2026-07-15	11.400	11.430	11.530	11.300	0.000	0.000%	2.46万	0.00亿	0.000%
2026-07-14	11.150	11.430	11.480	11.050	0.270	2.419%	2.60万	0.00亿	0.000%
2026-07-13	11.110	11.160	11.250	11.010	0.050	0.450%	2.33万	0.00亿	0.000%
2026-07-10	11.200	11.110	11.300	11.040	-0.060	-0.537%	2.43万	0.00亿	0.000%
2026-07-09	11.360	11.170	11.430	11.040	-0.210	-1.845%	1.99万	0.00亿	0.000%
2026-07-08	11.220	11.380	11.430	11.120	0.130	1.156%	2.39万	0.00亿	0.000%
2026-07-07	11.750	11.250	11.750	11.250	-0.410	-3.516%	2.42万	0.00亿	0.000%
2026-07-06	11.450	11.660	11.690	11.290	0.370	3.277%	3.14万	0.00亿	0.000%
2026-07-03	11.050	11.290	11.480	11.040	0.240	2.172%	3.36万	0.00亿	0.000%
2026-07-02	10.730	11.050	11.120	10.730	0.250	2.315%	3.39万	0.00亿	0.000%
2026-07-01	10.380	10.800	10.840	10.310	0.450	4.348%	4.83万	0.00亿	0.000%
2026-06-30	10.720	10.350	10.750	10.280	-0.370	-3.451%	3.89万	0.00亿	0.000%
2026-06-29	10.700	10.720	10.760	10.320	-0.020	-0.186%	3.61万	0.00亿	0.000%
2026-06-26	11.150	10.740	11.160	10.630	-0.460	-4.107%	4.61万	0.00亿	0.000%
2026-06-25	11.350	11.200	11.350	11.080	-0.120	-1.060%	2.09万	0.00亿	0.000%
2026-06-24	11.280	11.320	11.510	11.210	-0.040	-0.352%	2.60万	0.00亿	0.000%
2026-06-23	11.250	11.360	11.480	11.140	0.100	0.888%	1.97万	0.00亿	0.000%
2026-06-22	11.290	11.260	11.300	10.850	-0.070	-0.618%	3.70万	0.00亿	0.000%
2026-06-18	11.370	11.330	11.530	11.200	-0.070	-0.614%	2.26万	0.00亿	0.000%
2026-06-17	11.500	11.400	11.560	11.310	-0.110	-0.956%	2.75万	0.00亿	0.000%
2026-06-16	11.990	11.510	12.040	11.500	-0.500	-4.163%	3.87万	0.00亿	0.000%
2026-06-15	12.110	12.010	12.380	11.980	0.040	0.334%	2.62万	0.00亿	0.000%
2026-06-12	11.770	11.970	12.030	11.630	0.210	1.786%	2.48万	0.00亿	0.000%
2026-06-11	12.010	11.760	12.010	11.660	-0.260	-2.163%	1.98万	0.00亿	0.000%
2026-06-10	11.900	12.020	12.060	11.790	0.040	0.334%	2.21万	0.00亿	0.000%
2026-06-09	12.230	11.980	12.290	11.920	-0.230	-1.884%	2.28万	0.00亿	0.000%
2026-06-08	12.380	12.210	12.480	12.030	-0.290	-2.320%	2.68万	0.00亿	0.000%
2026-06-05	12.120	12.500	12.700	12.090	0.370	3.050%	3.31万	0.00亿	0.000%
2026-06-04	12.230	12.130	12.430	12.090	-0.100	-0.818%	2.37万	0.00亿	0.000%
2026-06-03	12.450	12.230	12.480	12.150	-0.220	-1.767%	1.88万	0.00亿	0.000%
2026-06-02	12.520	12.450	12.670	12.390	-0.070	-0.559%	3.54万	0.00亿	0.000%
2026-06-01	12.020	12.520	12.590	11.910	0.570	4.770%	4.66万	0.00亿	0.000%
2026-05-29	12.010	11.950	12.090	11.910	-0.030	-0.250%	3.53万	0.00亿	0.000%
2026-05-28	12.090	11.980	12.100	11.820	0.020	0.167%	3.50万	0.00亿	0.000%
2026-05-27	12.410	11.960	12.440	11.900	-0.420	-3.393%	4.26万	0.00亿	0.000%
2026-05-26	12.640	12.380	12.730	12.310	-0.260	-2.057%	3.05万	0.00亿	0.000%
2026-05-25	12.980	12.640	13.100	12.630	-0.400	-3.067%	3.62万	0.00亿	0.000%
2026-05-22	13.020	13.040	13.170	12.830	0.120	0.929%	2.22万	0.00亿	0.000%
2026-05-21	13.160	12.920	13.290	12.920	-0.230	-1.749%	3.76万	0.00亿	0.000%
2026-05-20	13.300	13.150	13.300	13.080	-0.230	-1.719%	2.21万	0.00亿	0.000%
2026-05-19	13.370	13.380	13.490	13.110	0.040	0.300%	3.31万	0.00亿	0.000%
2026-05-18	13.450	13.340	13.490	13.220	-0.150	-1.112%	3.03万	0.00亿	0.000%
2026-05-15	13.520	13.490	13.590	13.260	0.090	0.672%	5.71万	0.00亿	0.000%
2026-05-14	13.800	13.400	13.800	13.400	-0.320	-2.332%	4.82万	0.00亿	0.000%
2026-05-13	13.660	13.720	13.850	13.500	-0.070	-0.508%	6.08万	0.00亿	0.000%
2026-05-12	13.930	13.790	14.000	13.610	-0.040	-0.289%	6.65万	0.00亿	0.000%
2026-05-11	13.800	13.830	13.910	13.650	0.070	0.509%	5.27万	0.00亿	0.000%
2026-05-08	13.510	13.760	13.970	13.510	0.120	0.880%	5.31万	0.00亿	0.000%
2026-05-07	13.770	13.640	14.000	13.530	0.050	0.368%	7.36万	0.00亿	0.000%
2026-05-06	13.230	13.590	13.590	13.050	0.310	2.334%	9.83万	0.00亿	0.000%
2026-04-30	13.150	13.280	13.340	13.060	0.080	0.606%	6.86万	0.00亿	0.000%
2026-04-29	13.060	13.200	13.380	13.000	0.140	1.072%	8.35万	0.00亿	0.000%
2026-04-28	13.250	13.060	13.450	12.950	-0.290	-2.172%	10.49万	0.00亿	0.000%
2026-04-27	14.080	13.350	14.080	13.120	-0.730	-5.185%	20.04万	0.00亿	0.000%
2026-04-24	13.430	14.080	14.080	13.270	1.340	10.518%	11.36万	0.00亿	0.000%
2026-04-23	12.620	12.740	12.760	12.350	0.130	1.031%	3.66万	0.00亿	0.000%
2026-04-22	12.590	12.610	12.690	12.540	-0.020	-0.158%	2.57万	0.00亿	0.000%
2026-04-21	12.440	12.630	12.630	12.440	0.150	1.202%	3.13万	0.00亿	0.000%
2026-04-20	12.350	12.480	12.530	12.340	0.080	0.645%	2.47万	0.00亿	0.000%
2026-04-17	12.410	12.400	12.500	12.310	0.010	0.081%	2.31万	0.00亿	0.000%
2026-04-16	12.220	12.390	12.420	12.190	0.160	1.308%	2.41万	0.00亿	0.000%
2026-04-15	12.240	12.230	12.260	12.150	0.020	0.164%	2.71万	0.00亿	0.000%
2026-04-14	12.320	12.210	12.370	12.110	-0.080	-0.651%	2.50万	0.00亿	0.000%
2026-04-13	12.460	12.290	12.490	12.240	0.000	0.000%	3.04万	0.00亿	0.000%
2026-04-10	12.700	12.500	12.730	12.460	0.000	0.000%	3.80万	0.00亿	0.000%
2026-04-09	12.500	12.330	12.700	12.320	0.000	0.000%	2.70万	0.00亿	0.000%
2026-04-08	12.400	12.610	12.680	12.370	0.000	0.000%	3.62万	0.00亿	0.000%
2026-04-07	12.220	12.260	12.390	12.010	0.000	0.000%	3.87万	0.00亿	0.000%
2026-04-03	12.830	12.210	12.830	12.190	0.000	0.000%	4.05万	0.00亿	0.000%
2026-04-02	12.610	12.680	12.900	12.610	0.000	0.000%	4.91万	0.00亿	0.000%
2026-04-01	12.860	12.710	12.920	12.570	0.000	0.000%	5.63万	0.00亿	0.000%