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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.55 | 7.71 | 7.51 | 7.66 | +0.92% | 0.39 | 0.85% |
| 2025-12-17 | 7.52 | 7.62 | 7.44 | 7.59 | +0.93% | 0.39 | 0.86% |
| 2025-12-16 | 7.57 | 7.60 | 7.44 | 7.52 | -0.27% | 0.31 | 0.68% |
| 2025-12-15 | 7.48 | 7.58 | 7.44 | 7.54 | +0.40% | 0.30 | 0.66% |
| 2025-12-12 | 7.55 | 7.61 | 7.51 | 7.51 | -0.66% | 0.33 | 0.73% |
| 2025-12-11 | 7.76 | 7.77 | 7.56 | 7.56 | -2.45% | 0.47 | 1.02% |
| 2025-12-10 | 7.70 | 7.87 | 7.70 | 7.75 | 0.00% | 0.32 | 0.69% |
| 2025-12-09 | 7.83 | 7.87 | 7.75 | 7.75 | -1.15% | 0.31 | 0.66% |
| 2025-12-08 | 7.86 | 7.90 | 7.82 | 7.84 | +0.13% | 0.40 | 0.85% |
| 2025-12-05 | 7.72 | 7.85 | 7.66 | 7.83 | +1.56% | 0.40 | 0.85% |
| 2025-12-04 | 7.85 | 7.89 | 7.69 | 7.71 | -1.78% | 0.46 | 0.99% |
| 2025-12-03 | 7.94 | 7.94 | 7.81 | 7.85 | -0.76% | 0.34 | 0.71% |
| 2025-12-02 | 7.94 | 7.94 | 7.82 | 7.91 | -0.25% | 0.38 | 0.80% |
| 2025-12-01 | 7.95 | 8.00 | 7.90 | 7.93 | 0.00% | 0.39 | 0.81% |
| 2025-11-28 | 7.85 | 7.94 | 7.82 | 7.93 | +1.02% | 0.32 | 0.67% |
| 2025-11-27 | 7.84 | 7.96 | 7.79 | 7.85 | -0.13% | 0.43 | 0.91% |
| 2025-11-26 | 7.95 | 8.03 | 7.84 | 7.86 | -1.13% | 0.54 | 1.14% |
| 2025-11-25 | 7.89 | 7.98 | 7.85 | 7.95 | +1.02% | 0.37 | 0.77% |
| 2025-11-24 | 7.91 | 7.97 | 7.75 | 7.87 | +0.25% | 0.52 | 1.11% |
| 2025-11-21 | 8.14 | 8.22 | 7.85 | 7.85 | -4.27% | 0.70 | 1.46% |