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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.89 | 8.02 | 7.87 | 8.01 | +1.52% | 0.50 | 1.04% |
| 2026-01-16 | 8.00 | 8.01 | 7.88 | 7.89 | -0.75% | 0.47 | 0.98% |
| 2026-01-15 | 7.86 | 8.02 | 7.82 | 7.95 | +0.76% | 0.65 | 1.36% |
| 2026-01-14 | 7.84 | 7.96 | 7.76 | 7.89 | +0.25% | 0.66 | 1.38% |
| 2026-01-13 | 7.96 | 7.97 | 7.83 | 7.87 | -0.63% | 0.60 | 1.26% |
| 2026-01-12 | 7.82 | 7.92 | 7.79 | 7.92 | +1.41% | 0.66 | 1.39% |
| 2026-01-09 | 7.75 | 7.82 | 7.74 | 7.81 | +0.13% | 0.47 | 1.00% |
| 2026-01-08 | 7.67 | 7.80 | 7.65 | 7.80 | +1.69% | 0.50 | 1.08% |
| 2026-01-07 | 7.72 | 7.75 | 7.65 | 7.67 | -0.65% | 0.44 | 0.94% |
| 2026-01-06 | 7.68 | 7.73 | 7.64 | 7.72 | +0.52% | 0.52 | 1.12% |
| 2026-01-05 | 7.66 | 7.70 | 7.58 | 7.68 | +0.39% | 0.46 | 1.01% |
| 2025-12-31 | 7.55 | 7.89 | 7.50 | 7.65 | +1.73% | 0.68 | 1.47% |
| 2025-12-30 | 7.59 | 7.63 | 7.50 | 7.52 | -1.57% | 0.36 | 0.78% |
| 2025-12-29 | 7.70 | 7.73 | 7.59 | 7.64 | -1.16% | 0.49 | 1.05% |
| 2025-12-26 | 7.77 | 7.81 | 7.70 | 7.73 | -0.64% | 0.32 | 0.68% |
| 2025-12-25 | 7.72 | 7.85 | 7.72 | 7.78 | +1.30% | 0.38 | 0.81% |
| 2025-12-24 | 7.65 | 7.72 | 7.61 | 7.68 | -0.13% | 0.35 | 0.76% |
| 2025-12-23 | 7.88 | 7.90 | 7.67 | 7.69 | -2.53% | 0.60 | 1.28% |
| 2025-12-22 | 7.81 | 7.92 | 7.75 | 7.89 | +1.81% | 0.54 | 1.13% |
| 2025-12-19 | 7.64 | 7.76 | 7.64 | 7.75 | +1.17% | 0.42 | 0.91% |