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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.23 | 9.28 | 9.02 | 9.03 | -2.09% | 1.02 | 1.78% |
| 2025-09-16 | 9.23 | 9.28 | 9.11 | 9.23 | +0.74% | 0.81 | 1.41% |
| 2025-09-15 | 9.31 | 9.37 | 9.04 | 9.16 | -1.66% | 0.96 | 1.69% |
| 2025-09-12 | 9.55 | 9.60 | 9.18 | 9.31 | -2.62% | 1.20 | 2.06% |
| 2025-09-11 | 9.61 | 9.62 | 9.33 | 9.56 | -0.90% | 1.01 | 1.69% |
| 2025-09-10 | 9.75 | 9.84 | 9.55 | 9.65 | -1.09% | 0.89 | 1.47% |
| 2025-09-09 | 10.01 | 10.09 | 9.70 | 9.76 | -2.79% | 1.58 | 2.56% |
| 2025-09-08 | 9.62 | 10.22 | 9.46 | 10.04 | +5.79% | 1.95 | 3.14% |
| 2025-09-05 | 8.93 | 9.55 | 8.92 | 9.49 | +6.26% | 2.01 | 3.46% |
| 2025-09-04 | 8.83 | 9.13 | 8.73 | 8.93 | +1.87% | 1.38 | 2.47% |
| 2025-09-03 | 9.03 | 9.22 | 8.74 | 8.76 | -2.57% | 1.28 | 2.29% |
| 2025-09-02 | 9.19 | 9.21 | 8.89 | 9.00 | -0.96% | 1.43 | 2.53% |
| 2025-09-01 | 8.87 | 9.32 | 8.78 | 9.08 | +0.64% | 2.50 | 4.41% |
| 2025-08-29 | 8.47 | 9.34 | 8.41 | 9.02 | +6.24% | 3.31 | 5.89% |
| 2025-08-28 | 8.48 | 8.74 | 8.33 | 8.49 | -0.34% | 1.60 | 2.99% |
| 2025-08-27 | 8.39 | 8.87 | 8.34 | 8.52 | +0.23% | 2.71 | 5.00% |
| 2025-08-26 | 7.94 | 8.69 | 7.91 | 8.50 | +6.91% | 2.95 | 5.62% |
| 2025-08-25 | 7.96 | 8.03 | 7.91 | 7.95 | -0.24% | 0.76 | 1.52% |
| 2025-08-22 | 7.95 | 7.98 | 7.86 | 7.97 | +0.24% | 0.78 | 1.58% |
| 2025-08-21 | 7.92 | 7.98 | 7.90 | 7.95 | +0.36% | 0.68 | 1.37% |