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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.53 | 6.70 | 6.42 | 6.69 | +4.37% | 0.44 | 1.11% |
| 2026-03-23 | 6.74 | 6.76 | 6.35 | 6.41 | -6.29% | 0.59 | 1.50% |
| 2026-03-20 | 6.98 | 7.02 | 6.84 | 6.84 | -1.87% | 0.34 | 0.82% |
| 2026-03-19 | 7.11 | 7.16 | 6.95 | 6.97 | -2.79% | 0.40 | 0.95% |
| 2026-03-18 | 7.22 | 7.26 | 7.09 | 7.17 | -0.55% | 0.38 | 0.88% |
| 2026-03-17 | 7.26 | 7.34 | 7.21 | 7.21 | -0.83% | 0.27 | 0.62% |
| 2026-03-16 | 7.25 | 7.32 | 7.18 | 7.27 | +0.83% | 0.28 | 0.64% |
| 2026-03-13 | 7.29 | 7.34 | 7.20 | 7.21 | -0.83% | 0.38 | 0.87% |
| 2026-03-12 | 7.31 | 7.35 | 7.25 | 7.27 | -0.68% | 0.24 | 0.54% |
| 2026-03-11 | 7.35 | 7.36 | 7.29 | 7.32 | -0.54% | 0.29 | 0.67% |
| 2026-03-10 | 7.23 | 7.40 | 7.23 | 7.36 | +2.36% | 0.35 | 0.80% |
| 2026-03-09 | 7.31 | 7.36 | 7.15 | 7.19 | -2.44% | 0.50 | 1.15% |
| 2026-03-06 | 7.18 | 7.38 | 7.14 | 7.37 | +2.50% | 0.41 | 0.92% |
| 2026-03-05 | 7.18 | 7.24 | 7.12 | 7.19 | +0.98% | 0.46 | 1.07% |
| 2026-03-04 | 7.38 | 7.39 | 7.08 | 7.12 | -4.30% | 0.71 | 1.64% |
| 2026-03-03 | 7.45 | 7.60 | 7.43 | 7.44 | -0.53% | 0.49 | 1.09% |
| 2026-03-02 | 7.58 | 7.62 | 7.38 | 7.48 | -1.71% | 0.43 | 0.96% |
| 2026-02-27 | 7.51 | 7.63 | 7.50 | 7.61 | +0.79% | 0.33 | 0.72% |
| 2026-02-26 | 7.58 | 7.60 | 7.51 | 7.55 | -0.13% | 0.28 | 0.62% |
| 2026-02-25 | 7.54 | 7.63 | 7.52 | 7.56 | +0.27% | 0.46 | 1.00% |