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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.44 | 7.55 | 7.40 | 7.54 | +2.31% | 0.31 | 0.68% |
| 2026-02-13 | 7.45 | 7.51 | 7.37 | 7.37 | -1.21% | 0.31 | 0.69% |
| 2026-02-12 | 7.58 | 7.58 | 7.45 | 7.46 | -1.58% | 0.38 | 0.84% |
| 2026-02-11 | 7.60 | 7.63 | 7.55 | 7.58 | -0.26% | 0.28 | 0.62% |
| 2026-02-10 | 7.58 | 7.61 | 7.52 | 7.60 | +0.40% | 0.27 | 0.59% |
| 2026-02-09 | 7.59 | 7.59 | 7.50 | 7.57 | +0.80% | 0.30 | 0.66% |
| 2026-02-06 | 7.44 | 7.57 | 7.38 | 7.51 | +1.08% | 0.44 | 0.96% |
| 2026-02-05 | 7.45 | 7.50 | 7.41 | 7.43 | -0.13% | 0.32 | 0.71% |
| 2026-02-04 | 7.33 | 7.45 | 7.28 | 7.44 | +1.09% | 0.41 | 0.93% |
| 2026-02-03 | 7.34 | 7.39 | 7.30 | 7.36 | +0.68% | 0.39 | 0.88% |
| 2026-02-02 | 7.39 | 7.50 | 7.29 | 7.31 | -1.22% | 0.61 | 1.36% |
| 2026-01-30 | 7.33 | 7.43 | 7.26 | 7.40 | +0.68% | 0.50 | 1.13% |
| 2026-01-29 | 7.30 | 7.38 | 7.24 | 7.35 | +0.14% | 0.46 | 1.05% |
| 2026-01-28 | 7.32 | 7.48 | 7.32 | 7.34 | -0.27% | 0.56 | 1.25% |
| 2026-01-27 | 7.41 | 7.49 | 7.27 | 7.36 | -1.60% | 0.96 | 2.16% |
| 2026-01-26 | 7.84 | 7.85 | 7.36 | 7.48 | -8.56% | 1.99 | 4.37% |
| 2026-01-23 | 8.18 | 8.24 | 8.11 | 8.18 | +0.25% | 0.48 | 0.98% |
| 2026-01-22 | 8.10 | 8.18 | 8.05 | 8.16 | +1.12% | 0.58 | 1.17% |
| 2026-01-21 | 8.04 | 8.12 | 8.01 | 8.07 | 0.00% | 0.44 | 0.91% |
| 2026-01-20 | 8.03 | 8.11 | 7.99 | 8.07 | +0.75% | 0.61 | 1.25% |