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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.35 | 8.35 | 8.15 | 8.20 | -1.32% | 0.52 | 1.05% |
| 2025-11-19 | 8.43 | 8.50 | 8.31 | 8.31 | -1.42% | 0.52 | 1.04% |
| 2025-11-18 | 8.50 | 8.51 | 8.30 | 8.43 | -0.94% | 0.70 | 1.38% |
| 2025-11-17 | 8.51 | 8.54 | 8.44 | 8.51 | -0.35% | 0.45 | 0.88% |
| 2025-11-14 | 8.60 | 8.67 | 8.53 | 8.54 | -0.81% | 0.60 | 1.15% |
| 2025-11-13 | 8.49 | 8.61 | 8.42 | 8.61 | +1.29% | 0.64 | 1.25% |
| 2025-11-12 | 8.60 | 8.61 | 8.45 | 8.50 | -1.28% | 0.67 | 1.31% |
| 2025-11-11 | 8.55 | 8.69 | 8.53 | 8.61 | +1.06% | 1.03 | 1.99% |
| 2025-11-10 | 8.42 | 8.53 | 8.35 | 8.52 | +1.43% | 0.63 | 1.24% |
| 2025-11-07 | 8.36 | 8.43 | 8.34 | 8.40 | +0.24% | 0.48 | 0.94% |
| 2025-11-06 | 8.47 | 8.49 | 8.33 | 8.38 | -1.30% | 0.63 | 1.24% |
| 2025-11-05 | 8.45 | 8.52 | 8.40 | 8.49 | +0.71% | 0.66 | 1.30% |
| 2025-11-04 | 8.38 | 8.44 | 8.34 | 8.43 | +0.36% | 0.60 | 1.19% |
| 2025-11-03 | 8.22 | 8.45 | 8.22 | 8.40 | +1.94% | 0.93 | 1.85% |
| 2025-10-31 | 8.20 | 8.30 | 8.18 | 8.24 | +0.73% | 0.84 | 1.69% |
| 2025-10-30 | 8.37 | 8.43 | 8.15 | 8.18 | -2.27% | 0.91 | 1.84% |
| 2025-10-29 | 8.43 | 8.50 | 8.28 | 8.37 | -1.41% | 0.92 | 1.82% |
| 2025-10-28 | 8.27 | 8.51 | 8.23 | 8.49 | +3.03% | 1.04 | 2.04% |
| 2025-10-27 | 8.21 | 8.31 | 8.15 | 8.24 | 0.00% | 0.56 | 1.13% |
| 2025-10-24 | 8.26 | 8.36 | 8.21 | 8.24 | 0.00% | 0.66 | 1.33% |