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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.47 | 7.51 | 7.41 | 7.50 | +0.26% | 0.52 | 1.12% |
| 2025-06-24 | 7.32 | 7.49 | 7.30 | 7.48 | +0.26% | 0.64 | 1.38% |
| 2025-06-23 | 7.39 | 7.46 | 7.34 | 7.46 | +2.38% | 0.59 | 1.26% |
| 2025-06-20 | 7.28 | 7.37 | 7.24 | 7.29 | +0.53% | 0.43 | 0.94% |
| 2025-06-19 | 7.37 | 7.42 | 7.23 | 7.25 | -2.21% | 0.55 | 1.21% |
| 2025-06-18 | 7.59 | 7.59 | 7.39 | 7.41 | -2.41% | 0.59 | 1.26% |
| 2025-06-17 | 7.47 | 7.60 | 7.44 | 7.60 | +1.55% | 0.51 | 1.09% |
| 2025-06-16 | 7.42 | 7.50 | 7.40 | 7.48 | +0.52% | 0.38 | 0.81% |
| 2025-06-13 | 7.61 | 7.64 | 7.44 | 7.44 | -2.77% | 0.83 | 1.77% |
| 2025-06-12 | 7.71 | 7.75 | 7.60 | 7.66 | -1.49% | 0.90 | 1.89% |
| 2025-06-11 | 7.74 | 7.97 | 7.67 | 7.77 | +0.88% | 1.06 | 2.17% |
| 2025-06-10 | 7.76 | 7.78 | 7.55 | 7.70 | -0.86% | 0.95 | 1.97% |
| 2025-06-09 | 7.69 | 7.78 | 7.67 | 7.77 | +1.00% | 0.74 | 1.52% |
| 2025-06-06 | 7.67 | 7.72 | 7.65 | 7.69 | +0.12% | 0.65 | 1.34% |
| 2025-06-05 | 7.78 | 7.78 | 7.65 | 7.68 | -1.23% | 1.05 | 2.16% |
| 2025-06-04 | 7.91 | 7.93 | 7.70 | 7.78 | -2.17% | 1.30 | 2.66% |
| 2025-06-03 | 7.83 | 8.04 | 7.79 | 7.95 | +1.34% | 1.26 | 2.51% |
| 2025-05-30 | 7.93 | 8.08 | 7.83 | 7.85 | -1.33% | 1.27 | 2.56% |
| 2025-05-29 | 7.78 | 8.10 | 7.78 | 7.95 | +1.22% | 1.66 | 3.32% |
| 2025-05-28 | 7.82 | 8.14 | 7.80 | 7.86 | +0.12% | 2.15 | 4.30% |