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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.81 | 6.86 | 6.75 | 6.77 | -1.17% | 0.20 | 0.49% |
| 2026-04-21 | 6.87 | 6.89 | 6.77 | 6.85 | +0.29% | 0.21 | 0.50% |
| 2026-04-20 | 6.78 | 6.85 | 6.76 | 6.83 | +0.44% | 0.20 | 0.48% |
| 2026-04-17 | 6.88 | 6.90 | 6.77 | 6.80 | -1.16% | 0.22 | 0.53% |
| 2026-04-16 | 6.81 | 6.91 | 6.79 | 6.88 | +0.58% | 0.25 | 0.60% |
| 2026-04-15 | 6.89 | 6.89 | 6.81 | 6.84 | +0.29% | 0.18 | 0.45% |
| 2026-04-14 | 6.85 | 6.89 | 6.75 | 6.82 | -0.15% | 0.20 | 0.48% |
| 2026-04-13 | 6.90 | 6.91 | 6.76 | 6.83 | -1.01% | 0.23 | 0.55% |
| 2026-04-10 | 6.86 | 6.95 | 6.82 | 6.90 | +1.62% | 0.26 | 0.62% |
| 2026-04-09 | 6.99 | 7.01 | 6.75 | 6.79 | -2.72% | 0.36 | 0.86% |
| 2026-04-08 | 6.88 | 6.98 | 6.83 | 6.98 | +2.80% | 0.28 | 0.67% |
| 2026-04-07 | 6.66 | 6.79 | 6.60 | 6.79 | +2.41% | 0.23 | 0.56% |
| 2026-04-03 | 6.85 | 6.85 | 6.62 | 6.63 | -2.64% | 0.21 | 0.52% |
| 2026-04-02 | 6.99 | 6.99 | 6.79 | 6.81 | -2.58% | 0.26 | 0.62% |
| 2026-04-01 | 6.97 | 7.00 | 6.90 | 6.99 | +1.90% | 0.28 | 0.68% |
| 2026-03-31 | 6.95 | 7.08 | 6.85 | 6.86 | -1.15% | 0.23 | 0.55% |
| 2026-03-30 | 6.80 | 6.97 | 6.78 | 6.94 | +1.02% | 0.26 | 0.64% |
| 2026-03-27 | 6.83 | 6.93 | 6.80 | 6.87 | +0.29% | 0.27 | 0.65% |
| 2026-03-26 | 6.84 | 6.99 | 6.81 | 6.85 | -0.15% | 0.33 | 0.80% |
| 2026-03-25 | 6.70 | 6.89 | 6.69 | 6.86 | +2.54% | 0.34 | 0.82% |