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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.65 | 7.75 | 7.56 | 7.58 | -0.76% | 0.73 | 1.52% |
| 2025-07-22 | 7.56 | 7.64 | 7.53 | 7.64 | +0.76% | 0.56 | 1.19% |
| 2025-07-21 | 7.46 | 7.58 | 7.46 | 7.58 | +1.16% | 0.51 | 1.08% |
| 2025-07-18 | 7.46 | 7.51 | 7.41 | 7.49 | +0.39% | 0.42 | 0.90% |
| 2025-07-17 | 7.50 | 7.56 | 7.44 | 7.46 | -0.39% | 0.42 | 0.90% |
| 2025-07-16 | 7.38 | 7.49 | 7.36 | 7.49 | +1.70% | 0.62 | 1.33% |
| 2025-07-15 | 7.62 | 7.62 | 7.32 | 7.37 | -3.41% | 1.04 | 2.24% |
| 2025-07-14 | 7.61 | 7.65 | 7.59 | 7.63 | +0.51% | 0.44 | 0.93% |
| 2025-07-11 | 7.60 | 7.63 | 7.53 | 7.59 | -0.13% | 0.50 | 1.05% |
| 2025-07-10 | 7.56 | 7.62 | 7.52 | 7.60 | +1.03% | 0.58 | 1.23% |
| 2025-07-09 | 7.55 | 7.58 | 7.51 | 7.52 | -0.38% | 0.45 | 0.95% |
| 2025-07-08 | 7.53 | 7.56 | 7.50 | 7.55 | +0.64% | 0.40 | 0.84% |
| 2025-07-07 | 7.57 | 7.57 | 7.48 | 7.50 | -0.13% | 0.46 | 0.98% |
| 2025-07-04 | 7.56 | 7.67 | 7.50 | 7.51 | -0.26% | 0.71 | 1.50% |
| 2025-07-03 | 7.52 | 7.55 | 7.48 | 7.53 | -0.13% | 0.39 | 0.83% |
| 2025-07-02 | 7.60 | 7.67 | 7.49 | 7.54 | +0.39% | 0.62 | 1.30% |
| 2025-07-01 | 7.52 | 7.53 | 7.45 | 7.51 | -0.13% | 0.35 | 0.74% |
| 2025-06-30 | 7.50 | 7.55 | 7.49 | 7.52 | -0.26% | 0.41 | 0.86% |
| 2025-06-27 | 7.44 | 7.57 | 7.44 | 7.54 | +1.30% | 0.59 | 1.25% |
| 2025-06-26 | 7.48 | 7.51 | 7.42 | 7.44 | -0.77% | 0.45 | 0.97% |