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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.26 | 8.29 | 8.15 | 8.24 | -0.48% | 0.46 | 0.92% |
| 2025-10-22 | 8.35 | 8.36 | 8.14 | 8.28 | -0.72% | 0.72 | 1.44% |
| 2025-10-21 | 8.07 | 8.35 | 8.03 | 8.34 | +3.22% | 0.79 | 1.53% |
| 2025-10-20 | 8.22 | 8.27 | 8.03 | 8.08 | -1.30% | 0.91 | 1.80% |
| 2025-10-17 | 8.27 | 8.39 | 8.15 | 8.19 | -1.05% | 0.59 | 1.14% |
| 2025-10-16 | 8.54 | 8.58 | 8.26 | 8.27 | -2.94% | 0.76 | 1.45% |
| 2025-10-15 | 8.46 | 8.53 | 8.37 | 8.52 | +1.03% | 0.63 | 1.19% |
| 2025-10-14 | 8.43 | 8.51 | 8.38 | 8.44 | +0.11% | 0.50 | 0.96% |
| 2025-10-13 | 8.32 | 8.46 | 8.20 | 8.43 | -0.91% | 0.57 | 1.09% |
| 2025-10-10 | 8.45 | 8.63 | 8.45 | 8.50 | +0.23% | 0.46 | 0.85% |
| 2025-10-09 | 8.52 | 8.61 | 8.40 | 8.48 | -0.34% | 0.57 | 1.08% |
| 2025-09-30 | 8.63 | 8.63 | 8.49 | 8.51 | -1.56% | 0.34 | 0.63% |
| 2025-09-29 | 8.61 | 8.65 | 8.43 | 8.65 | +0.45% | 0.49 | 0.91% |
| 2025-09-26 | 8.75 | 8.75 | 8.58 | 8.61 | -1.00% | 0.34 | 0.62% |
| 2025-09-25 | 8.74 | 8.78 | 8.65 | 8.70 | -0.44% | 0.40 | 0.74% |
| 2025-09-24 | 8.82 | 8.90 | 8.67 | 8.74 | -1.09% | 0.55 | 1.00% |
| 2025-09-23 | 8.82 | 8.83 | 8.55 | 8.83 | +0.55% | 0.64 | 1.18% |
| 2025-09-22 | 9.02 | 9.05 | 8.67 | 8.78 | -2.25% | 0.72 | 1.31% |
| 2025-09-19 | 8.92 | 9.18 | 8.89 | 8.99 | +0.98% | 0.64 | 1.13% |
| 2025-09-18 | 9.07 | 9.23 | 8.77 | 8.90 | -1.49% | 0.95 | 1.69% |