中谷物流(603565)股票信息
| 股票代码 | 603565 |
| 股票名称 | 中谷物流 |
| 最新价/元 | 8.03 |
| 涨跌额/元 | -0.15 |
| 涨跌幅/% | -1.83 |
| 买入/元 | 8.03 |
| 卖出/元 | 8.04 |
| 昨收/元 | 8.18 |
| 今开/元 | 8.19 |
| 最高/元 | 8.22 |
| 最低/元 | 7.96 |
| 成交量/手 | 166812.73 |
| 成交额/万 | 13450.79 |
| 股净值/元 | 9.79 |
| 市净率 | 1.69 |
| 总市值/万 | 1686350.67 |
| 流通值/万 | 1686350.67 |
| 换手率/% | 0.79 |
| 入市日期 | 2020-09-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
中谷物流(603565)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.19 | 8.03 | -0.15 | -1.83 | 166812.73 | 13450.79 | 0.79 |
| 2024-10-10 | 7.90 | 8.18 | 0.07 | 0.86 | 208986.86 | 17049.40 | 1.00 |
| 2024-10-09 | 8.70 | 8.11 | -0.90 | -9.99 | 291421.40 | 24002.63 | 1.39 |
| 2024-10-08 | 9.90 | 9.01 | 0.01 | 0.11 | 311406.69 | 28519.56 | 1.48 |
| 2024-09-30 | 8.70 | 9.00 | 0.54 | 6.38 | 255847.01 | 23171.74 | 1.22 |
| 2024-09-27 | 8.54 | 8.46 | 0.19 | 2.30 | 63306.24 | 5332.93 | 0.30 |
| 2024-09-26 | 7.83 | 8.27 | 0.39 | 4.95 | 92781.35 | 7489.56 | 0.44 |
| 2024-09-25 | 7.82 | 7.88 | 0.13 | 1.68 | 114215.78 | 9026.37 | 0.54 |
| 2024-09-24 | 7.31 | 7.75 | 0.48 | 6.60 | 136677.88 | 10317.51 | 0.65 |
| 2024-09-23 | 7.15 | 7.27 | 0.14 | 1.96 | 72802.74 | 5276.51 | 0.35 |
| 2024-09-20 | 7.08 | 7.13 | 0.03 | 0.42 | 62653.32 | 4450.15 | 0.30 |
| 2024-09-19 | 7.07 | 7.10 | 0.07 | 1.00 | 66217.34 | 4693.43 | 0.32 |
| 2024-09-18 | 6.97 | 7.03 | 0.07 | 1.01 | 54939.78 | 3816.13 | 0.26 |
| 2024-09-13 | 6.91 | 6.96 | 0.08 | 1.16 | 65810.04 | 4579.31 | 0.31 |
| 2024-09-12 | 6.90 | 6.88 | -0.09 | -1.29 | 75496.00 | 5269.68 | 0.36 |
| 2024-09-11 | 7.11 | 6.97 | -0.12 | -1.69 | 122816.68 | 8515.87 | 0.58 |
| 2024-09-10 | 7.32 | 7.09 | -0.24 | -3.27 | 135416.68 | 9686.42 | 0.64 |
| 2024-09-09 | 7.75 | 7.33 | -0.42 | -5.42 | 157811.61 | 11733.45 | 0.75 |
| 2024-09-06 | 7.93 | 7.75 | -0.17 | -2.15 | 86126.99 | 6727.93 | 0.41 |
| 2024-09-05 | 7.95 | 7.92 | -0.04 | -0.50 | 53730.00 | 4272.59 | 0.26 |
| 2024-09-04 | 8.04 | 7.96 | -0.14 | -1.73 | 60160.12 | 4807.61 | 0.29 |
| 2024-09-03 | 8.41 | 8.10 | -0.32 | -3.80 | 90247.78 | 7388.31 | 0.43 |
| 2024-09-02 | 8.30 | 8.42 | 0.10 | 1.20 | 63282.90 | 5339.40 | 0.30 |
| 2024-08-30 | 7.91 | 8.32 | 0.29 | 3.61 | 111694.28 | 9240.07 | 0.53 |
| 2024-08-29 | 8.00 | 8.03 | 0.14 | 1.77 | 84488.43 | 6698.02 | 0.40 |
| 2024-08-28 | 8.30 | 7.89 | -0.23 | -2.83 | 87771.70 | 7006.29 | 0.42 |
| 2024-08-27 | 8.09 | 8.12 | -0.01 | -0.12 | 64979.66 | 5266.44 | 0.31 |
| 2024-08-26 | 8.40 | 8.13 | -0.17 | -2.05 | 57263.32 | 4693.14 | 0.27 |
| 2024-08-23 | 8.29 | 8.30 | 0.01 | 0.12 | 51399.79 | 4298.62 | 0.24 |
| 2024-08-22 | 8.31 | 8.29 | 0.02 | 0.24 | 29701.51 | 2454.53 | 0.14 |
| 2024-08-21 | 8.28 | 8.27 | -0.05 | -0.60 | 35950.42 | 2961.92 | 0.17 |
| 2024-08-20 | 8.54 | 8.32 | -0.17 | -2.00 | 43321.76 | 3617.33 | 0.21 |
| 2024-08-19 | 8.32 | 8.49 | 0.16 | 1.92 | 39433.97 | 3337.40 | 0.19 |
| 2024-08-16 | 8.41 | 8.33 | -0.08 | -0.95 | 30753.12 | 2578.03 | 0.15 |
| 2024-08-15 | 8.30 | 8.41 | 0.06 | 0.72 | 46091.43 | 3890.67 | 0.22 |
| 2024-08-14 | 8.45 | 8.35 | -0.14 | -1.65 | 45718.56 | 3823.67 | 0.22 |
| 2024-08-13 | 8.62 | 8.49 | -0.08 | -0.93 | 32041.15 | 2727.64 | 0.15 |
| 2024-08-12 | 8.47 | 8.57 | 0.07 | 0.82 | 35623.10 | 3047.34 | 0.17 |
| 2024-08-09 | 8.61 | 8.50 | -0.11 | -1.28 | 29944.35 | 2569.19 | 0.14 |
| 2024-08-08 | 8.61 | 8.61 | -0.07 | -0.81 | 49308.84 | 4228.51 | 0.23 |
| 2024-08-07 | 8.56 | 8.68 | 0.11 | 1.28 | 35255.27 | 3041.86 | 0.17 |
| 2024-08-06 | 8.60 | 8.57 | 0.01 | 0.12 | 31275.67 | 2677.97 | 0.15 |
| 2024-08-05 | 8.61 | 8.56 | -0.11 | -1.27 | 37643.42 | 3256.66 | 0.18 |
| 2024-08-02 | 8.73 | 8.67 | -0.14 | -1.59 | 41922.15 | 3649.87 | 0.20 |
| 2024-08-01 | 8.75 | 8.81 | -0.01 | -0.11 | 56848.63 | 5032.49 | 0.27 |
| 2024-07-31 | 8.46 | 8.82 | 0.34 | 4.01 | 78866.12 | 6856.43 | 0.38 |
| 2024-07-30 | 8.56 | 8.48 | -0.18 | -2.08 | 42601.40 | 3613.16 | 0.20 |
| 2024-07-29 | 8.69 | 8.66 | 0.03 | 0.35 | 52727.68 | 4535.99 | 0.25 |
| 2024-07-26 | 8.63 | 8.63 | -0.03 | -0.35 | 34248.52 | 2948.33 | 0.16 |
| 2024-07-25 | 8.51 | 8.66 | 0.08 | 0.93 | 51533.77 | 4450.83 | 0.25 |
| 2024-07-24 | 8.47 | 8.58 | 0.09 | 1.06 | 74772.35 | 6416.14 | 0.36 |
| 2024-07-23 | 8.77 | 8.49 | -0.32 | -3.63 | 89575.35 | 7718.91 | 0.43 |
| 2024-07-22 | 8.29 | 8.81 | 0.56 | 6.79 | 166440.39 | 14405.13 | 0.79 |
| 2024-07-19 | 8.23 | 8.25 | 0.02 | 0.24 | 49781.55 | 4091.42 | 0.24 |
| 2024-07-18 | 8.08 | 8.23 | 0.13 | 1.61 | 104963.80 | 8658.10 | 0.50 |
| 2024-07-17 | 8.08 | 8.10 | 0.00 | 0.00 | 57227.11 | 4623.36 | 0.27 |
| 2024-07-16 | 8.07 | 8.10 | 0.00 | 0.00 | 68205.81 | 5499.38 | 0.32 |
| 2024-07-15 | 8.14 | 8.10 | 0.03 | 0.37 | 90225.82 | 7314.83 | 0.43 |
| 2024-07-12 | 8.15 | 8.07 | -0.04 | -0.49 | 64232.00 | 5179.13 | 0.31 |
| 2024-07-11 | 8.15 | 8.11 | 0.07 | 0.87 | 89957.92 | 7290.74 | 0.43 |
| 2024-07-10 | 8.30 | 8.04 | -0.26 | -3.13 | 93754.03 | 7625.89 | 0.45 |
| 2024-07-09 | 8.38 | 8.30 | -0.08 | -0.96 | 81633.38 | 6795.02 | 0.39 |
| 2024-07-08 | 8.64 | 8.38 | -0.24 | -2.78 | 79787.02 | 6711.61 | 0.38 |
| 2024-07-05 | 8.77 | 8.62 | 0.01 | 0.12 | 53278.12 | 4560.07 | 0.25 |
| 2024-07-04 | 8.76 | 8.61 | -0.11 | -1.26 | 44385.19 | 3838.85 | 0.21 |
| 2024-07-03 | 8.87 | 8.72 | -0.13 | -1.47 | 44899.67 | 3934.50 | 0.21 |
| 2024-07-02 | 9.13 | 8.85 | -0.09 | -1.01 | 47367.76 | 4195.64 | 0.23 |
| 2024-07-01 | 8.76 | 8.94 | 0.20 | 2.29 | 59620.03 | 5301.35 | 0.28 |
| 2024-06-28 | 8.62 | 8.74 | 0.14 | 1.63 | 61181.14 | 5377.41 | 0.29 |
| 2024-06-27 | 8.88 | 8.60 | -0.29 | -3.26 | 63062.50 | 5476.77 | 0.30 |
| 2024-06-26 | 8.93 | 8.89 | -0.01 | -0.11 | 69446.22 | 6100.76 | 0.33 |
| 2024-06-25 | 8.87 | 8.90 | 0.12 | 1.37 | 57997.28 | 5161.95 | 0.28 |
| 2024-06-24 | 9.01 | 8.78 | -0.17 | -1.90 | 71962.89 | 6345.73 | 0.34 |
| 2024-06-21 | 8.96 | 8.95 | 0.04 | 0.45 | 60582.06 | 5402.35 | 0.29 |
| 2024-06-20 | 9.00 | 8.91 | -0.11 | -1.22 | 104671.28 | 9346.44 | 0.50 |
| 2024-06-19 | 9.25 | 9.02 | -0.23 | -2.49 | 65465.85 | 5965.33 | 0.31 |
| 2024-06-18 | 9.13 | 9.25 | 0.09 | 0.98 | 82314.17 | 7597.65 | 0.39 |
| 2024-06-17 | 9.33 | 9.16 | -0.19 | -2.03 | 95174.06 | 8751.95 | 0.45 |
| 2024-06-14 | 9.30 | 9.35 | -0.01 | -0.11 | 58981.87 | 5518.02 | 0.28 |
| 2024-06-13 | 9.61 | 9.36 | -0.25 | -2.60 | 77073.47 | 7259.74 | 0.37 |
| 2024-06-12 | 9.60 | 9.61 | -0.07 | -0.72 | 124411.05 | 11869.44 | 0.59 |
| 2024-06-11 | 10.29 | 9.68 | -0.66 | -6.38 | 191840.65 | 18551.91 | 0.91 |
| 2024-06-07 | 10.17 | 10.34 | 0.19 | 1.87 | 124830.88 | 12765.53 | 0.59 |
| 2024-06-06 | 9.63 | 10.15 | 0.51 | 5.29 | 201321.88 | 20254.52 | 0.96 |
| 2024-06-05 | 9.48 | 9.64 | 0.12 | 1.26 | 92676.17 | 8961.55 | 0.44 |
| 2024-06-04 | 9.58 | 9.52 | -0.06 | -0.63 | 120013.27 | 11406.46 | 0.57 |
| 2024-06-03 | 9.50 | 9.58 | 0.08 | 0.84 | 91604.31 | 8861.17 | 0.44 |
| 2024-05-31 | 9.56 | 9.50 | -0.03 | -0.32 | 48923.11 | 4682.61 | 0.23 |
| 2024-05-30 | 9.70 | 9.53 | -0.22 | -2.26 | 81120.48 | 7819.72 | 0.39 |
| 2024-05-29 | 9.47 | 9.75 | 0.18 | 1.88 | 88819.07 | 8612.59 | 0.42 |
| 2024-05-28 | 9.64 | 9.57 | -0.06 | -0.62 | 53743.26 | 5138.73 | 0.26 |
| 2024-05-27 | 9.69 | 9.63 | 0.02 | 0.21 | 92616.38 | 8943.54 | 0.44 |
| 2024-05-24 | 9.39 | 9.61 | 0.15 | 1.59 | 53243.86 | 5105.77 | 0.25 |
| 2024-05-23 | 9.65 | 9.46 | -0.22 | -2.27 | 66951.55 | 6377.70 | 0.32 |
| 2024-05-22 | 9.79 | 9.68 | -0.21 | -2.12 | 50992.16 | 4980.24 | 0.24 |
| 2024-05-21 | 9.85 | 9.89 | 0.00 | 0.00 | 57353.30 | 5642.38 | 0.27 |
| 2024-05-20 | 9.62 | 9.89 | 0.29 | 3.02 | 95731.70 | 9405.58 | 0.46 |
| 2024-05-17 | 9.61 | 9.60 | -0.06 | -0.62 | 69629.47 | 6680.85 | 0.33 |
| 2024-05-16 | 9.95 | 9.66 | -0.29 | -2.92 | 81942.44 | 7988.34 | 0.39 |
| 2024-05-15 | 9.89 | 9.95 | 0.17 | 1.74 | 91919.80 | 9145.68 | 0.44 |
日K线
周K线
月K线
