中创物流(603967)股票信息
| 股票代码 | 603967 |
| 股票名称 | 中创物流 |
| 最新价/元 | 9.70 |
| 涨跌额/元 | 0.13 |
| 涨跌幅/% | 1.36 |
| 买入/元 | 9.70 |
| 卖出/元 | 9.71 |
| 昨收/元 | 9.57 |
| 今开/元 | 9.66 |
| 最高/元 | 9.82 |
| 最低/元 | 9.40 |
| 成交量/手 | 57085.00 |
| 成交额/万 | 5485.47 |
| 股净值/元 | 14.06 |
| 市净率 | 1.51 |
| 总市值/万 | 336266.71 |
| 流通值/万 | 336266.71 |
| 换手率/% | 1.65 |
| 入市日期 | 2019-04-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
中创物流(603967)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 | 9.66 | 9.70 | 0.13 | 1.36 | 57085.00 | 5485.47 | 1.65 |
| 2024-10-10 | 9.30 | 9.57 | 0.22 | 2.35 | 55054.85 | 5254.29 | 1.59 |
| 2024-10-09 | 10.00 | 9.35 | -0.83 | -8.15 | 93744.75 | 8976.04 | 2.70 |
| 2024-10-08 | 10.69 | 10.18 | 0.37 | 3.77 | 117409.55 | 12123.49 | 3.39 |
| 2024-09-30 | 9.40 | 9.81 | 0.70 | 7.68 | 86217.45 | 8215.85 | 2.49 |
| 2024-09-27 | 8.95 | 9.11 | 0.25 | 2.82 | 28782.30 | 2594.68 | 0.83 |
| 2024-09-26 | 8.67 | 8.86 | 0.20 | 2.31 | 26275.10 | 2301.65 | 0.76 |
| 2024-09-25 | 8.70 | 8.66 | 0.11 | 1.29 | 30787.23 | 2684.02 | 0.89 |
| 2024-09-24 | 8.23 | 8.55 | 0.27 | 3.26 | 22728.10 | 1920.00 | 0.66 |
| 2024-09-23 | 8.23 | 8.28 | 0.05 | 0.61 | 11881.80 | 980.89 | 0.34 |
| 2024-09-20 | 8.22 | 8.23 | -0.01 | -0.12 | 10368.60 | 853.53 | 0.30 |
| 2024-09-19 | 8.01 | 8.24 | 0.24 | 3.00 | 23188.00 | 1889.85 | 0.67 |
| 2024-09-18 | 8.11 | 8.00 | -0.10 | -1.24 | 21251.00 | 1695.52 | 0.61 |
| 2024-09-13 | 8.18 | 8.10 | -0.06 | -0.74 | 14561.20 | 1186.11 | 0.42 |
| 2024-09-12 | 8.18 | 8.16 | -0.07 | -0.85 | 17679.70 | 1449.35 | 0.51 |
| 2024-09-11 | 8.25 | 8.23 | -0.04 | -0.48 | 19623.50 | 1610.20 | 0.57 |
| 2024-09-10 | 8.26 | 8.27 | 0.05 | 0.61 | 16997.10 | 1394.71 | 0.49 |
| 2024-09-09 | 8.30 | 8.22 | -0.03 | -0.36 | 13263.50 | 1089.17 | 0.38 |
| 2024-09-06 | 8.45 | 8.25 | -0.20 | -2.37 | 15198.00 | 1268.48 | 0.44 |
| 2024-09-05 | 8.39 | 8.45 | 0.06 | 0.72 | 10975.00 | 924.66 | 0.32 |
| 2024-09-04 | 8.39 | 8.39 | -0.05 | -0.59 | 12909.90 | 1084.51 | 0.37 |
| 2024-09-03 | 8.42 | 8.44 | 0.05 | 0.60 | 16969.00 | 1431.38 | 0.49 |
| 2024-09-02 | 8.49 | 8.39 | -0.11 | -1.29 | 25147.00 | 2123.52 | 0.73 |
| 2024-08-30 | 8.34 | 8.50 | 0.14 | 1.68 | 26426.30 | 2233.06 | 0.76 |
| 2024-08-29 | 8.13 | 8.36 | 0.19 | 2.33 | 27588.40 | 2288.53 | 0.80 |
| 2024-08-28 | 8.36 | 8.17 | -0.24 | -2.85 | 42251.30 | 3451.92 | 1.22 |
| 2024-08-27 | 8.47 | 8.41 | -0.08 | -0.94 | 16974.20 | 1430.25 | 0.49 |
| 2024-08-26 | 8.21 | 8.49 | 0.17 | 2.04 | 16958.00 | 1432.89 | 0.49 |
| 2024-08-23 | 8.40 | 8.32 | -0.10 | -1.19 | 12864.50 | 1072.37 | 0.37 |
| 2024-08-22 | 8.44 | 8.42 | 0.02 | 0.24 | 12069.00 | 1021.00 | 0.35 |
| 2024-08-21 | 8.42 | 8.40 | -0.07 | -0.83 | 12134.30 | 1022.09 | 0.35 |
| 2024-08-20 | 8.56 | 8.47 | -0.08 | -0.94 | 21489.40 | 1835.12 | 0.62 |
| 2024-08-19 | 8.54 | 8.55 | -0.01 | -0.12 | 13107.20 | 1121.36 | 0.38 |
| 2024-08-16 | 8.65 | 8.56 | -0.07 | -0.81 | 17985.20 | 1547.73 | 0.52 |
| 2024-08-15 | 8.69 | 8.63 | -0.06 | -0.69 | 22127.00 | 1908.86 | 0.64 |
| 2024-08-14 | 8.74 | 8.69 | -0.04 | -0.46 | 19932.00 | 1740.18 | 0.57 |
| 2024-08-13 | 8.68 | 8.73 | 0.07 | 0.81 | 10169.30 | 882.80 | 0.29 |
| 2024-08-12 | 8.64 | 8.66 | -0.05 | -0.57 | 11221.80 | 973.58 | 0.32 |
| 2024-08-09 | 8.72 | 8.71 | -0.01 | -0.12 | 12569.60 | 1102.88 | 0.36 |
| 2024-08-08 | 8.67 | 8.72 | -0.02 | -0.23 | 17658.30 | 1534.67 | 0.51 |
| 2024-08-07 | 8.79 | 8.74 | -0.08 | -0.91 | 21172.10 | 1849.39 | 0.61 |
| 2024-08-06 | 8.76 | 8.82 | 0.12 | 1.38 | 13148.00 | 1152.46 | 0.38 |
| 2024-08-05 | 8.86 | 8.70 | -0.16 | -1.81 | 25378.80 | 2243.17 | 0.73 |
| 2024-08-02 | 8.89 | 8.86 | -0.13 | -1.45 | 19651.00 | 1751.43 | 0.57 |
| 2024-08-01 | 8.94 | 8.99 | 0.13 | 1.47 | 33739.20 | 3022.92 | 0.97 |
| 2024-07-31 | 8.70 | 8.86 | 0.20 | 2.31 | 24497.40 | 2150.65 | 0.71 |
| 2024-07-30 | 8.56 | 8.66 | 0.10 | 1.17 | 17944.30 | 1545.36 | 0.52 |
| 2024-07-29 | 8.58 | 8.56 | 0.05 | 0.59 | 15868.90 | 1355.28 | 0.46 |
| 2024-07-26 | 8.39 | 8.51 | 0.11 | 1.31 | 15836.00 | 1344.44 | 0.46 |
| 2024-07-25 | 8.21 | 8.40 | 0.10 | 1.21 | 19289.00 | 1614.09 | 0.56 |
| 2024-07-24 | 8.43 | 8.30 | -0.10 | -1.19 | 21098.50 | 1757.05 | 0.61 |
| 2024-07-23 | 8.51 | 8.40 | -0.12 | -1.41 | 26099.50 | 2223.64 | 0.75 |
| 2024-07-22 | 8.50 | 8.52 | -0.04 | -0.47 | 20837.50 | 1764.78 | 0.60 |
| 2024-07-19 | 8.56 | 8.56 | -0.02 | -0.23 | 15659.00 | 1338.91 | 0.45 |
| 2024-07-18 | 8.50 | 8.58 | 0.07 | 0.82 | 25193.00 | 2136.78 | 0.73 |
| 2024-07-17 | 8.72 | 8.51 | -0.18 | -2.07 | 24229.30 | 2072.69 | 0.70 |
| 2024-07-16 | 8.88 | 8.69 | -0.19 | -2.14 | 18749.09 | 1633.93 | 0.54 |
| 2024-07-15 | 8.88 | 8.88 | -0.06 | -0.67 | 18181.30 | 1613.92 | 0.52 |
| 2024-07-12 | 8.90 | 8.94 | -0.01 | -0.11 | 18379.20 | 1646.76 | 0.53 |
| 2024-07-11 | 8.82 | 8.95 | 0.21 | 2.40 | 24571.90 | 2182.99 | 0.71 |
| 2024-07-10 | 8.76 | 8.74 | 0.02 | 0.23 | 24581.30 | 2165.19 | 0.71 |
| 2024-07-09 | 8.67 | 8.72 | 0.08 | 0.93 | 36264.90 | 3140.82 | 1.05 |
| 2024-07-08 | 8.79 | 8.64 | -0.16 | -1.82 | 24931.10 | 2170.32 | 0.72 |
| 2024-07-05 | 8.68 | 8.80 | 0.08 | 0.92 | 26853.30 | 2348.24 | 0.77 |
| 2024-07-04 | 8.93 | 8.72 | -0.21 | -2.35 | 30267.80 | 2658.07 | 0.87 |
| 2024-07-03 | 8.99 | 8.93 | -0.05 | -0.56 | 25044.00 | 2242.65 | 0.72 |
| 2024-07-02 | 9.13 | 8.98 | -0.24 | -2.60 | 46308.00 | 4193.23 | 1.34 |
| 2024-07-01 | 9.34 | 9.22 | -0.08 | -0.86 | 46023.40 | 4212.82 | 1.33 |
| 2024-06-28 | 9.13 | 9.30 | 0.17 | 1.86 | 32678.60 | 3031.20 | 0.94 |
| 2024-06-27 | 9.28 | 9.13 | -0.15 | -1.62 | 23664.60 | 2176.66 | 0.68 |
| 2024-06-26 | 9.00 | 9.28 | 0.28 | 3.11 | 28592.60 | 2614.17 | 0.82 |
| 2024-06-25 | 8.85 | 9.00 | 0.17 | 1.93 | 33679.90 | 3028.37 | 0.97 |
| 2024-06-24 | 9.24 | 8.83 | -0.46 | -4.95 | 45430.90 | 4068.15 | 1.31 |
| 2024-06-21 | 9.07 | 9.29 | 0.20 | 2.20 | 29461.00 | 2710.58 | 0.85 |
| 2024-06-20 | 9.33 | 9.09 | -0.23 | -2.47 | 33623.50 | 3082.13 | 0.97 |
| 2024-06-19 | 9.28 | 9.32 | 0.02 | 0.22 | 25683.70 | 2405.20 | 0.74 |
| 2024-06-18 | 9.30 | 9.30 | 0.06 | 0.65 | 27167.50 | 2515.10 | 0.78 |
| 2024-06-17 | 9.48 | 9.24 | -0.11 | -1.18 | 29209.00 | 2711.20 | 0.84 |
| 2024-06-14 | 9.35 | 9.35 | 0.04 | 0.43 | 26011.30 | 2426.31 | 0.75 |
| 2024-06-13 | 9.50 | 9.31 | -0.15 | -1.59 | 36725.10 | 3456.54 | 1.06 |
| 2024-06-12 | 9.37 | 9.46 | 0.07 | 0.75 | 29436.00 | 2782.72 | 0.85 |
| 2024-06-11 | 9.49 | 9.39 | -0.12 | -1.26 | 38870.00 | 3632.77 | 1.12 |
| 2024-06-07 | 9.35 | 9.51 | 0.23 | 2.48 | 48912.20 | 4618.94 | 1.41 |
| 2024-06-06 | 9.48 | 9.28 | -0.21 | -2.21 | 72429.02 | 6897.23 | 2.09 |
| 2024-06-05 | 9.87 | 9.49 | -0.44 | -4.43 | 59311.20 | 5721.38 | 1.71 |
| 2024-06-04 | 9.96 | 9.93 | -0.10 | -1.00 | 44097.80 | 4363.38 | 1.27 |
| 2024-06-03 | 10.05 | 10.03 | -0.02 | -0.20 | 67062.00 | 6768.21 | 1.93 |
| 2024-05-31 | 9.87 | 10.05 | 0.22 | 2.24 | 52446.07 | 5238.49 | 1.51 |
| 2024-05-30 | 9.80 | 9.83 | 0.01 | 0.10 | 63654.20 | 6324.93 | 1.84 |
| 2024-05-29 | 9.80 | 9.82 | -0.06 | -0.61 | 34789.30 | 3408.26 | 1.00 |
| 2024-05-28 | 9.98 | 9.88 | -0.31 | -3.04 | 79021.80 | 7831.92 | 2.28 |
| 2024-05-27 | 9.95 | 10.19 | 0.46 | 4.73 | 113877.70 | 11599.73 | 3.28 |
| 2024-05-24 | 9.81 | 9.73 | -0.16 | -1.62 | 42258.30 | 4135.90 | 1.22 |
| 2024-05-23 | 9.84 | 9.89 | 0.00 | 0.00 | 57577.80 | 5700.21 | 1.66 |
| 2024-05-22 | 10.24 | 9.89 | -0.28 | -2.75 | 79540.00 | 7926.47 | 2.29 |
| 2024-05-21 | 10.18 | 10.17 | -0.12 | -1.17 | 44779.50 | 4550.85 | 1.29 |
| 2024-05-20 | 10.17 | 10.29 | 0.07 | 0.69 | 77608.40 | 7940.79 | 2.24 |
| 2024-05-17 | 10.11 | 10.22 | 0.11 | 1.09 | 71331.19 | 7270.72 | 2.06 |
| 2024-05-16 | 10.08 | 10.11 | 0.04 | 0.40 | 77992.99 | 7841.82 | 2.25 |
| 2024-05-15 | 10.33 | 10.07 | -0.30 | -2.89 | 96781.20 | 9907.41 | 2.79 |
日K线
周K线
月K线
