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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.70 | 7.88 | 7.64 | 7.85 | +1.99% | 1.63 | 3.32% |
| 2025-05-26 | 7.58 | 7.71 | 7.54 | 7.69 | +1.52% | 0.78 | 1.61% |
| 2025-05-23 | 7.69 | 7.84 | 7.57 | 7.58 | -1.74% | 1.20 | 2.48% |
| 2025-05-22 | 7.73 | 7.83 | 7.68 | 7.71 | -0.86% | 0.98 | 2.01% |
| 2025-05-21 | 7.85 | 7.89 | 7.71 | 7.78 | -1.22% | 1.33 | 2.72% |
| 2025-05-20 | 7.86 | 7.89 | 7.77 | 7.88 | 0.00% | 1.56 | 3.16% |
| 2025-05-19 | 7.89 | 7.97 | 7.79 | 7.88 | -0.12% | 1.74 | 3.51% |
| 2025-05-16 | 8.19 | 8.20 | 7.84 | 7.89 | -3.74% | 2.85 | 5.72% |
| 2025-05-15 | 8.38 | 8.82 | 8.06 | 8.19 | 0.00% | 5.82 | 11.10% |
| 2025-05-14 | 7.43 | 8.19 | 7.40 | 8.19 | +10.04% | 4.29 | 8.67% |
| 2025-05-13 | 7.46 | 7.62 | 7.36 | 7.44 | +0.65% | 0.95 | 2.02% |
| 2025-05-12 | 7.46 | 7.49 | 7.34 | 7.40 | -0.26% | 0.89 | 1.91% |
| 2025-05-09 | 7.50 | 7.58 | 7.38 | 7.42 | -1.15% | 0.81 | 1.72% |
| 2025-05-08 | 7.54 | 7.58 | 7.46 | 7.50 | -0.76% | 0.82 | 1.72% |
| 2025-05-07 | 7.70 | 7.92 | 7.48 | 7.56 | +0.90% | 1.46 | 3.04% |
| 2025-05-06 | 7.21 | 7.49 | 7.20 | 7.49 | +4.97% | 1.37 | 2.95% |