中创物流

sh603967 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）

12.29

涨跌幅

+0.00%

成交量

2,242,000 股

成交额

27,600,920 元

换手率

0.65%

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	12.28	12.29	12.42	12.23	+0.00%	2,242,000	27,600,920	0.65
2026-10-13	12.17	12.29	12.37	12.11	+0.41%	2,744,900	33,710,224	0.79
2026-10-12	12.39	12.24	12.66	12.22	-3.32%	3,785,400	46,697,072	1.09
2026-10-09	12.56	12.66	12.84	12.46	+0.64%	5,525,600	69,650,632	1.59
2026-10-08	12.11	12.58	12.97	12.04	+4.66%	8,148,100	102,789,912	2.35
2026-09-30	11.92	12.02	12.14	11.83	+0.84%	3,611,700	43,316,820	1.04
2026-09-29	11.53	11.92	11.97	11.53	+3.03%	3,573,200	42,293,332	1.03
2026-09-28	11.58	11.57	11.67	11.50	+0.35%	1,727,000	20,008,528	0.50
2026-09-24	11.54	11.53	11.63	11.51	-0.09%	1,353,700	15,658,042	0.39
2026-09-23	11.67	11.54	11.72	11.52	-1.11%	1,262,100	14,642,888	0.36
2026-09-22	11.78	11.67	11.87	11.67	-0.93%	1,733,000	20,311,920	0.50
2026-09-21	11.67	11.78	11.82	11.61	+0.94%	1,863,800	21,885,800	0.54
2026-09-18	11.68	11.67	11.80	11.62	-0.09%	1,813,800	21,267,324	0.52
2026-09-17	11.52	11.68	11.69	11.41	+1.04%	2,059,700	23,838,052	0.59
2026-09-16	11.42	11.56	11.64	11.33	+1.14%	2,075,300	23,936,904	0.60
2026-09-15	11.46	11.43	11.56	11.33	-0.61%	2,223,400	25,441,872	0.64
2026-09-14	11.44	11.50	11.59	11.42	+0.09%	1,610,600	18,525,776	0.46
2026-09-11	11.83	11.49	11.83	11.44	-3.12%	3,015,900	34,872,500	0.87
2026-09-10	11.79	11.86	11.95	11.73	+0.59%	2,448,400	29,059,696	0.71
2026-09-09	11.77	11.79	11.89	11.69	+0.08%	2,654,600	31,314,424	0.77
2026-09-08	11.67	11.78	11.78	11.66	+0.77%	1,690,900	19,818,494	0.49
2026-09-07	11.67	11.69	11.80	11.67	+0.26%	2,436,700	28,592,734	0.70
2026-09-04	11.67	11.66	11.78	11.65	-0.17%	1,966,600	23,092,408	0.57
2026-09-03	11.58	11.68	11.75	11.58	+0.69%	1,913,500	22,358,024	0.55
2026-09-02	11.71	11.60	11.73	11.50	-0.94%	2,719,200	31,532,580	0.78
2026-09-01	11.60	11.71	11.80	11.60	+0.34%	3,619,600	42,455,772	1.04
2026-08-31	11.61	11.67	11.75	11.57	-0.51%	3,153,300	36,777,960	0.91
2026-08-28	11.82	11.73	11.82	11.50	-0.76%	3,732,200	43,493,256	1.08
2026-08-27	11.85	11.82	11.86	11.59	+0.08%	2,579,400	30,170,420	0.74
2026-08-26	11.84	11.81	11.91	11.70	-0.25%	4,350,800	51,473,480	1.25

需要全历史数据与程序化访问？查看中创物流日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603967 获取全部历史日线。