长久物流 sh.603569
6.38
+0.16%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.37 | 6.42 | 6.30 | 6.38 | +0.16% | 0.20 | 0.52% |
| 2026-05-22 | 6.38 | 6.43 | 6.25 | 6.37 | +0.63% | 0.24 | 0.62% |
| 2026-05-21 | 6.44 | 6.55 | 6.31 | 6.33 | -1.56% | 0.30 | 0.77% |
| 2026-05-20 | 6.52 | 6.54 | 6.38 | 6.43 | -1.68% | 0.21 | 0.54% |
| 2026-05-19 | 6.43 | 6.55 | 6.43 | 6.54 | +1.55% | 0.22 | 0.57% |
| 2026-05-18 | 6.37 | 6.45 | 6.32 | 6.44 | +0.78% | 0.22 | 0.58% |
| 2026-05-15 | 6.49 | 6.50 | 6.36 | 6.39 | -1.08% | 0.27 | 0.69% |
| 2026-05-14 | 6.60 | 6.62 | 6.45 | 6.46 | -1.82% | 0.32 | 0.81% |
| 2026-05-13 | 6.53 | 6.61 | 6.47 | 6.58 | +0.61% | 0.23 | 0.58% |
| 2026-05-12 | 6.72 | 6.75 | 6.53 | 6.54 | -2.82% | 0.29 | 0.73% |
| 2026-05-11 | 6.73 | 6.75 | 6.66 | 6.73 | +0.15% | 0.31 | 0.77% |
| 2026-05-08 | 6.64 | 6.76 | 6.64 | 6.72 | +0.90% | 0.24 | 0.60% |
| 2026-05-07 | 6.62 | 6.68 | 6.60 | 6.66 | +1.22% | 0.30 | 0.74% |
| 2026-05-06 | 6.72 | 6.78 | 6.53 | 6.58 | -1.64% | 0.44 | 1.12% |
| 2026-04-30 | 6.66 | 6.74 | 6.64 | 6.69 | -0.45% | 0.28 | 0.70% |
| 2026-04-29 | 6.56 | 6.75 | 6.54 | 6.72 | +2.44% | 0.44 | 1.10% |
| 2026-04-28 | 6.52 | 6.65 | 6.51 | 6.56 | 0.00% | 0.34 | 0.87% |
| 2026-04-27 | 6.40 | 6.59 | 6.37 | 6.56 | +1.86% | 0.40 | 1.03% |
| 2026-04-24 | 6.32 | 6.48 | 6.28 | 6.44 | +1.10% | 0.53 | 1.38% |
| 2026-04-23 | 6.69 | 6.72 | 6.24 | 6.37 | -5.91% | 0.80 | 2.08% |