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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.86 | 8.00 | 7.81 | 7.93 | +1.11% | 0.72 | 1.46% |
| 2025-08-19 | 7.84 | 7.89 | 7.79 | 7.84 | 0.00% | 0.61 | 1.25% |
| 2025-08-18 | 7.73 | 7.93 | 7.71 | 7.84 | +1.37% | 1.00 | 2.04% |
| 2025-08-15 | 7.64 | 7.73 | 7.63 | 7.73 | +1.39% | 0.51 | 1.05% |
| 2025-08-14 | 7.80 | 7.80 | 7.62 | 7.63 | -1.98% | 0.60 | 1.25% |
| 2025-08-13 | 7.85 | 7.94 | 7.71 | 7.78 | -0.74% | 0.81 | 1.67% |
| 2025-08-12 | 7.88 | 7.92 | 7.81 | 7.84 | -0.25% | 0.56 | 1.13% |
| 2025-08-11 | 7.76 | 7.90 | 7.74 | 7.86 | +1.24% | 0.76 | 1.54% |
| 2025-08-08 | 7.79 | 7.80 | 7.71 | 7.76 | -0.37% | 0.54 | 1.12% |
| 2025-08-07 | 7.76 | 7.90 | 7.72 | 7.79 | +0.62% | 0.94 | 1.93% |
| 2025-08-06 | 7.78 | 7.80 | 7.69 | 7.74 | -0.25% | 0.43 | 0.90% |
| 2025-08-05 | 7.78 | 7.83 | 7.74 | 7.76 | +0.12% | 0.57 | 1.18% |
| 2025-08-04 | 7.64 | 7.84 | 7.60 | 7.75 | +1.13% | 0.78 | 1.61% |
| 2025-08-01 | 7.60 | 7.78 | 7.58 | 7.67 | +1.15% | 0.75 | 1.55% |
| 2025-07-31 | 7.72 | 7.81 | 7.55 | 7.58 | -2.00% | 0.71 | 1.48% |
| 2025-07-30 | 7.69 | 7.86 | 7.68 | 7.73 | +0.50% | 0.83 | 1.72% |
| 2025-07-29 | 7.66 | 7.69 | 7.60 | 7.69 | +0.50% | 0.46 | 0.97% |
| 2025-07-28 | 7.71 | 7.72 | 7.64 | 7.66 | -0.25% | 0.44 | 0.91% |
| 2025-07-25 | 7.72 | 7.79 | 7.67 | 7.67 | -0.50% | 0.68 | 1.42% |
| 2025-07-24 | 7.58 | 7.72 | 7.58 | 7.71 | +1.78% | 0.79 | 1.65% |