长久物流(603569)股票行情 长久物流股票行情 603569股票行情_爱股网
长久物流(603569)股票行情
长久物流(603569)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 8.26 | 8.24 | 0.00 | 0.00% | 8.21 | 8.36 | 80394 | 6639.54 | 1.33% |
| 2025-10-23 | 8.26 | 8.24 | -0.04 | -0.48% | 8.15 | 8.29 | 55806 | 4582.70 | 0.92% |
| 2025-10-22 | 8.35 | 8.28 | -0.06 | -0.72% | 8.14 | 8.36 | 87031 | 7150.14 | 1.44% |
| 2025-10-21 | 8.37 | 8.65 | 0.27 | 3.22% | 8.33 | 8.66 | 92264 | 7876.40 | 1.53% |
| 2025-10-20 | 8.53 | 8.38 | -0.11 | -1.30% | 8.33 | 8.58 | 108409 | 9141.45 | 1.80% |
| 2025-10-17 | 8.58 | 8.49 | -0.09 | -1.05% | 8.45 | 8.70 | 68557 | 5867.55 | 1.14% |
| 2025-10-16 | 8.86 | 8.58 | -0.26 | -2.94% | 8.57 | 8.90 | 87736 | 7617.33 | 1.45% |
| 2025-10-15 | 8.77 | 8.84 | 0.09 | 1.03% | 8.68 | 8.85 | 71683 | 6296.76 | 1.19% |
| 2025-10-14 | 8.74 | 8.75 | 0.01 | 0.11% | 8.69 | 8.83 | 57642 | 5049.64 | 0.96% |
| 2025-10-13 | 8.63 | 8.74 | -0.08 | -0.91% | 8.50 | 8.77 | 65958 | 5706.31 | 1.09% |
| 2025-10-10 | 8.76 | 8.82 | 0.02 | 0.23% | 8.76 | 8.95 | 51558 | 4568.51 | 0.85% |
| 2025-10-09 | 8.84 | 8.80 | -0.03 | -0.34% | 8.71 | 8.93 | 65317 | 5732.37 | 1.08% |
| 2025-09-30 | 8.95 | 8.83 | -0.14 | -1.56% | 8.81 | 8.95 | 38237 | 3382.92 | 0.63% |
| 2025-09-29 | 8.93 | 8.97 | 0.04 | 0.45% | 8.74 | 8.97 | 54672 | 4860.16 | 0.91% |
| 2025-09-26 | 9.08 | 8.93 | -0.09 | -1.00% | 8.90 | 9.08 | 37583 | 3370.25 | 0.62% |
| 2025-09-25 | 9.07 | 9.02 | -0.04 | -0.44% | 8.97 | 9.11 | 44482 | 4025.03 | 0.74% |
| 2025-09-24 | 9.15 | 9.06 | -0.10 | -1.09% | 8.99 | 9.23 | 60360 | 5467.86 | 1.00% |
| 2025-09-23 | 9.15 | 9.16 | 0.05 | 0.55% | 8.87 | 9.16 | 70965 | 6391.67 | 1.18% |
| 2025-09-22 | 9.36 | 9.11 | -0.21 | -2.25% | 8.99 | 9.39 | 79171 | 7211.87 | 1.31% |
| 2025-09-19 | 9.25 | 9.32 | 0.09 | 0.98% | 9.22 | 9.52 | 68466 | 6416.04 | 1.13% |
| 2025-09-18 | 9.41 | 9.23 | -0.14 | -1.49% | 9.10 | 9.57 | 101803 | 9534.22 | 1.69% |
| 2025-09-17 | 9.57 | 9.37 | -0.20 | -2.09% | 9.36 | 9.63 | 107534 | 10172.92 | 1.78% |
| 2025-09-16 | 9.57 | 9.57 | 0.07 | 0.74% | 9.45 | 9.63 | 84864 | 8101.89 | 1.41% |
| 2025-09-15 | 9.66 | 9.50 | -0.16 | -1.66% | 9.38 | 9.72 | 101706 | 9642.95 | 1.69% |
| 2025-09-12 | 9.90 | 9.66 | -0.26 | -2.62% | 9.52 | 9.96 | 124031 | 11996.51 | 2.06% |
| 2025-09-11 | 9.97 | 9.92 | -0.09 | -0.90% | 9.68 | 9.98 | 102234 | 10056.43 | 1.69% |
| 2025-09-10 | 10.11 | 10.01 | -0.11 | -1.09% | 9.90 | 10.21 | 88647 | 8862.94 | 1.47% |
| 2025-09-09 | 10.38 | 10.12 | -0.29 | -2.79% | 10.06 | 10.47 | 154642 | 15802.31 | 2.56% |
| 2025-09-08 | 9.98 | 10.41 | 0.57 | 5.79% | 9.81 | 10.60 | 189219 | 19534.12 | 3.14% |
| 2025-09-05 | 9.26 | 9.84 | 0.58 | 6.26% | 9.25 | 9.90 | 208922 | 20120.74 | 3.46% |
| 2025-09-04 | 9.16 | 9.26 | 0.17 | 1.87% | 9.05 | 9.47 | 149112 | 13780.87 | 2.47% |
| 2025-09-03 | 9.37 | 9.09 | -0.24 | -2.57% | 9.06 | 9.56 | 138156 | 12825.14 | 2.29% |
| 2025-09-02 | 9.53 | 9.33 | -0.09 | -0.96% | 9.22 | 9.55 | 152458 | 14252.69 | 2.53% |
| 2025-09-01 | 9.20 | 9.42 | 0.06 | 0.64% | 9.11 | 9.67 | 266161 | 25047.34 | 4.41% |
| 2025-08-29 | 8.78 | 9.36 | 0.55 | 6.24% | 8.72 | 9.69 | 355605 | 33057.30 | 5.89% |
| 2025-08-28 | 8.80 | 8.81 | -0.03 | -0.34% | 8.64 | 9.06 | 180614 | 15975.53 | 2.99% |
| 2025-08-27 | 8.70 | 8.84 | 0.02 | 0.23% | 8.65 | 9.20 | 301843 | 27091.22 | 5.00% |
| 2025-08-26 | 8.23 | 8.82 | 0.57 | 6.91% | 8.20 | 9.01 | 339422 | 29476.46 | 5.62% |
| 2025-08-25 | 8.26 | 8.25 | -0.02 | -0.24% | 8.20 | 8.33 | 92022 | 7590.50 | 1.52% |
| 2025-08-22 | 8.25 | 8.27 | 0.02 | 0.24% | 8.15 | 8.28 | 95200 | 7836.05 | 1.58% |
| 2025-08-21 | 8.21 | 8.25 | 0.03 | 0.36% | 8.19 | 8.28 | 82648 | 6817.06 | 1.37% |
| 2025-08-20 | 8.15 | 8.22 | 0.09 | 1.11% | 8.10 | 8.30 | 88336 | 7248.13 | 1.46% |
| 2025-08-19 | 8.13 | 8.13 | 0.00 | 0.00% | 8.08 | 8.18 | 75157 | 6114.08 | 1.25% |
| 2025-08-18 | 8.02 | 8.13 | 0.11 | 1.37% | 8.00 | 8.22 | 123241 | 10007.85 | 2.04% |
| 2025-08-15 | 7.92 | 8.02 | 0.11 | 1.39% | 7.91 | 8.02 | 63483 | 5065.96 | 1.05% |
| 2025-08-14 | 8.09 | 7.91 | -0.16 | -1.98% | 7.90 | 8.09 | 75146 | 5999.52 | 1.25% |
| 2025-08-13 | 8.14 | 8.07 | -0.06 | -0.74% | 8.00 | 8.23 | 100616 | 8119.69 | 1.67% |
| 2025-08-12 | 8.17 | 8.13 | -0.02 | -0.25% | 8.10 | 8.21 | 68415 | 5567.83 | 1.13% |
| 2025-08-11 | 8.05 | 8.15 | 0.10 | 1.24% | 8.03 | 8.19 | 92897 | 7560.42 | 1.54% |
| 2025-08-08 | 8.08 | 8.05 | -0.03 | -0.37% | 8.00 | 8.09 | 67706 | 5442.93 | 1.12% |
| 2025-08-07 | 8.05 | 8.08 | 0.05 | 0.62% | 8.01 | 8.19 | 116476 | 9430.26 | 1.93% |
| 2025-08-06 | 8.07 | 8.03 | -0.02 | -0.25% | 7.98 | 8.09 | 54037 | 4332.76 | 0.90% |
| 2025-08-05 | 8.07 | 8.05 | 0.01 | 0.12% | 8.03 | 8.12 | 70957 | 5721.34 | 1.18% |
| 2025-08-04 | 7.92 | 8.04 | 0.09 | 1.13% | 7.88 | 8.13 | 97195 | 7801.86 | 1.61% |
| 2025-08-01 | 7.88 | 7.95 | 0.09 | 1.15% | 7.86 | 8.07 | 93663 | 7472.06 | 1.55% |
| 2025-07-31 | 8.01 | 7.86 | -0.16 | -2.00% | 7.83 | 8.10 | 89050 | 7054.84 | 1.48% |
| 2025-07-30 | 7.98 | 8.02 | 0.04 | 0.50% | 7.97 | 8.15 | 103653 | 8330.47 | 1.72% |
| 2025-07-29 | 7.94 | 7.98 | 0.04 | 0.50% | 7.88 | 7.98 | 58460 | 4632.38 | 0.97% |
| 2025-07-28 | 8.00 | 7.94 | -0.02 | -0.25% | 7.92 | 8.01 | 54983 | 4367.61 | 0.91% |
| 2025-07-25 | 8.01 | 7.96 | -0.04 | -0.50% | 7.95 | 8.08 | 85491 | 6834.47 | 1.42% |
| 2025-07-24 | 7.86 | 8.00 | 0.14 | 1.78% | 7.86 | 8.01 | 99546 | 7924.25 | 1.65% |
| 2025-07-23 | 7.93 | 7.86 | -0.06 | -0.76% | 7.84 | 8.04 | 91850 | 7293.07 | 1.52% |
| 2025-07-22 | 7.84 | 7.92 | 0.06 | 0.76% | 7.81 | 7.92 | 71519 | 5623.98 | 1.19% |
| 2025-07-21 | 7.74 | 7.86 | 0.09 | 1.16% | 7.74 | 7.86 | 65132 | 5102.68 | 1.08% |
| 2025-07-18 | 7.74 | 7.77 | 0.03 | 0.39% | 7.69 | 7.79 | 54551 | 4222.42 | 0.90% |
| 2025-07-17 | 7.78 | 7.74 | -0.03 | -0.39% | 7.72 | 7.84 | 54526 | 4230.18 | 0.90% |
| 2025-07-16 | 7.65 | 7.77 | 0.13 | 1.70% | 7.63 | 7.77 | 80037 | 6183.04 | 1.33% |
| 2025-07-15 | 7.90 | 7.64 | -0.27 | -3.41% | 7.59 | 7.90 | 135013 | 10358.34 | 2.24% |
| 2025-07-14 | 7.89 | 7.91 | 0.04 | 0.51% | 7.87 | 7.93 | 56041 | 4430.83 | 0.93% |
| 2025-07-11 | 7.88 | 7.87 | -0.01 | -0.13% | 7.81 | 7.91 | 63470 | 4984.11 | 1.05% |
| 2025-07-10 | 7.84 | 7.88 | 0.08 | 1.03% | 7.80 | 7.90 | 74076 | 5819.11 | 1.23% |
| 2025-07-09 | 7.83 | 7.80 | -0.03 | -0.38% | 7.79 | 7.86 | 57220 | 4480.54 | 0.95% |
| 2025-07-08 | 7.81 | 7.83 | 0.05 | 0.64% | 7.78 | 7.84 | 50988 | 3983.67 | 0.84% |
| 2025-07-07 | 7.85 | 7.78 | -0.01 | -0.13% | 7.76 | 7.85 | 58885 | 4592.76 | 0.98% |
| 2025-07-04 | 7.84 | 7.79 | -0.02 | -0.26% | 7.78 | 7.96 | 90569 | 7132.83 | 1.50% |
| 2025-07-03 | 7.80 | 7.81 | -0.01 | -0.13% | 7.76 | 7.83 | 50024 | 3902.09 | 0.83% |
| 2025-07-02 | 7.88 | 7.82 | 0.03 | 0.39% | 7.77 | 7.96 | 78604 | 6167.28 | 1.30% |
| 2025-07-01 | 7.80 | 7.79 | -0.01 | -0.13% | 7.73 | 7.81 | 44778 | 3479.81 | 0.74% |
| 2025-06-30 | 7.78 | 7.80 | -0.02 | -0.26% | 7.77 | 7.83 | 52132 | 4061.45 | 0.86% |
| 2025-06-27 | 7.72 | 7.82 | 0.10 | 1.30% | 7.72 | 7.85 | 75292 | 5871.09 | 1.25% |
上证大盘股票行情在线 K线走势图
长久物流(603569)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
