中谷物流

sh603565 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.70

涨跌幅

+2.83%

成交量

31,034,300 股

成交额

390,061,984 元

换手率

1.48%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.30	12.70	12.85	12.27	+2.83%	31,034,300	390,061,984	1.48
2026-10-13	11.76	12.35	12.66	11.57	+5.38%	35,965,500	438,433,472	1.71
2026-10-12	11.85	11.72	11.87	11.61	-0.26%	14,189,000	166,452,736	0.68
2026-10-09	11.81	11.75	11.90	11.44	-0.25%	19,390,900	226,783,504	0.92
2026-10-08	11.57	11.78	11.91	11.57	+1.64%	17,159,700	202,165,088	0.82
2026-09-30	11.42	11.59	11.68	11.33	+1.67%	13,681,900	158,587,584	0.65
2026-09-29	11.50	11.40	11.52	11.29	-0.70%	9,890,000	112,643,600	0.47
2026-09-28	11.69	11.48	11.80	11.39	-1.80%	12,099,000	139,183,552	0.58
2026-09-24	11.80	11.69	11.80	11.64	-1.10%	10,503,200	123,030,240	0.50
2026-09-23	11.76	11.82	11.89	11.68	+0.34%	10,020,400	118,338,064	0.48
2026-09-22	12.10	11.78	12.10	11.73	-2.73%	19,133,600	226,533,328	0.91
2026-09-21	11.67	12.11	12.11	11.62	+2.80%	20,439,000	243,307,776	0.97
2026-09-18	11.62	11.78	11.95	11.47	+2.35%	17,920,300	210,193,024	0.85
2026-09-17	11.54	11.51	11.67	11.50	-0.95%	13,117,800	151,629,248	0.62
2026-09-16	11.85	11.62	11.92	11.54	-1.69%	16,093,900	187,759,472	0.77
2026-09-15	11.77	11.82	12.05	11.67	-0.51%	13,610,600	160,472,672	0.65
2026-09-14	12.00	11.88	12.11	11.75	+0.08%	21,557,500	256,413,232	1.03
2026-09-11	12.29	11.87	12.29	11.82	-3.18%	28,339,900	338,719,072	1.35
2026-09-10	12.43	12.26	12.51	12.09	-1.21%	24,856,600	304,920,896	1.18
2026-09-09	11.99	12.41	12.54	11.93	+3.24%	27,899,400	343,737,024	1.33
2026-09-08	12.22	12.02	12.29	11.93	-1.72%	21,758,700	262,499,104	1.04
2026-09-07	12.38	12.23	12.50	12.14	-1.37%	22,780,400	278,864,832	1.08
2026-09-04	12.46	12.40	12.65	12.31	-1.04%	20,893,800	259,848,960	0.99
2026-09-03	12.53	12.53	12.77	12.43	+0.16%	19,032,800	239,791,920	0.91
2026-09-02	12.71	12.51	12.81	12.51	-1.57%	21,545,900	271,649,696	1.03
2026-09-01	12.71	12.71	12.96	12.66	-0.78%	20,917,200	267,586,848	1.00
2026-08-31	13.02	12.81	13.10	12.63	-2.59%	33,224,500	425,331,232	1.58
2026-08-28	12.64	13.15	13.32	12.64	+2.02%	34,387,700	451,099,200	1.64
2026-08-27	12.63	12.89	13.10	12.62	+1.10%	38,694,900	496,121,184	1.84
2026-08-26	11.98	12.75	12.98	11.98	+1.76%	61,982,200	782,403,840	2.95

需要全历史数据与程序化访问？查看中谷物流日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603565 获取全部历史日线。