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 |
|---|
| 2025-08-05 | 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% |
| 2025-06-26 | 7.76 | 7.72 | -0.06 | -0.77% | 7.70 | 7.79 | 58576 | 4539.42 | 0.97% |
| 2025-06-25 | 7.75 | 7.78 | 0.02 | 0.26% | 7.69 | 7.79 | 67496 | 5229.54 | 1.12% |
| 2025-06-24 | 7.59 | 7.76 | 0.02 | 0.26% | 7.57 | 7.77 | 83459 | 6445.04 | 1.38% |
| 2025-06-23 | 7.66 | 7.74 | 0.18 | 2.38% | 7.61 | 7.74 | 76199 | 5865.81 | 1.26% |
| 2025-06-20 | 7.55 | 7.56 | 0.04 | 0.53% | 7.51 | 7.64 | 56460 | 4282.86 | 0.94% |
| 2025-06-19 | 7.64 | 7.52 | -0.17 | -2.21% | 7.50 | 7.70 | 73205 | 5533.61 | 1.21% |
| 2025-06-18 | 7.87 | 7.69 | -0.19 | -2.41% | 7.66 | 7.87 | 75793 | 5852.45 | 1.26% |
| 2025-06-17 | 7.75 | 7.88 | 0.12 | 1.55% | 7.72 | 7.88 | 65543 | 5113.41 | 1.09% |
| 2025-06-16 | 7.70 | 7.76 | 0.04 | 0.52% | 7.68 | 7.78 | 48593 | 3762.17 | 0.81% |
| 2025-06-13 | 7.89 | 7.72 | -0.22 | -2.77% | 7.72 | 7.92 | 106773 | 8318.76 | 1.77% |
| 2025-06-12 | 8.00 | 7.94 | -0.12 | -1.49% | 7.88 | 8.04 | 114104 | 9049.13 | 1.89% |
| 2025-06-11 | 8.03 | 8.06 | 0.07 | 0.88% | 7.96 | 8.27 | 130802 | 10606.59 | 2.17% |
| 2025-06-10 | 8.10 | 8.04 | -0.07 | -0.86% | 7.88 | 8.12 | 118770 | 9510.57 | 1.97% |
| 2025-06-09 | 8.03 | 8.11 | 0.08 | 1.00% | 8.01 | 8.12 | 91977 | 7420.82 | 1.52% |
| 2025-06-06 | 8.01 | 8.03 | 0.01 | 0.12% | 7.98 | 8.06 | 80750 | 6471.97 | 1.34% |
| 2025-06-05 | 8.12 | 8.02 | -0.10 | -1.23% | 7.98 | 8.12 | 130283 | 10450.10 | 2.16% |
| 2025-06-04 | 8.26 | 8.12 | -0.18 | -2.17% | 8.04 | 8.28 | 160526 | 13020.98 | 2.66% |
| 2025-06-03 | 8.17 | 8.30 | 0.11 | 1.34% | 8.13 | 8.39 | 151552 | 12554.45 | 2.51% |
| 2025-05-30 | 8.28 | 8.19 | -0.11 | -1.33% | 8.17 | 8.43 | 154582 | 12747.61 | 2.56% |
| 2025-05-29 | 8.12 | 8.30 | 0.10 | 1.22% | 8.12 | 8.45 | 200302 | 16610.85 | 3.32% |
| 2025-05-28 | 8.16 | 8.20 | 0.01 | 0.12% | 8.14 | 8.50 | 259275 | 21519.43 | 4.30% |
| 2025-05-27 | 8.04 | 8.19 | 0.16 | 1.99% | 7.97 | 8.22 | 200146 | 16279.54 | 3.32% |
| 2025-05-26 | 7.91 | 8.03 | 0.12 | 1.52% | 7.87 | 8.05 | 97453 | 7783.34 | 1.61% |
| 2025-05-23 | 8.03 | 7.91 | -0.14 | -1.74% | 7.90 | 8.18 | 149498 | 11979.54 | 2.48% |
| 2025-05-22 | 8.07 | 8.05 | -0.07 | -0.86% | 8.02 | 8.17 | 121347 | 9801.12 | 2.01% |
| 2025-05-21 | 8.19 | 8.12 | -0.10 | -1.22% | 8.05 | 8.23 | 164339 | 13345.44 | 2.72% |
| 2025-05-20 | 8.20 | 8.22 | 0.00 | 0.00% | 8.11 | 8.23 | 190463 | 15550.25 | 3.16% |
| 2025-05-19 | 8.23 | 8.22 | -0.01 | -0.12% | 8.13 | 8.32 | 211584 | 17351.44 | 3.51% |
| 2025-05-16 | 8.55 | 8.23 | -0.32 | -3.74% | 8.18 | 8.56 | 345056 | 28543.63 | 5.72% |
| 2025-05-15 | 8.75 | 8.55 | 0.00 | 0.00% | 8.41 | 9.21 | 669837 | 58217.45 | 11.10% |
| 2025-05-14 | 7.75 | 8.55 | 0.78 | 10.04% | 7.72 | 8.55 | 523435 | 42913.18 | 8.67% |
| 2025-05-13 | 7.79 | 7.77 | 0.05 | 0.65% | 7.68 | 7.95 | 121670 | 9463.72 | 2.02% |
| 2025-05-12 | 7.79 | 7.72 | -0.02 | -0.26% | 7.66 | 7.82 | 114981 | 8871.21 | 1.91% |
| 2025-05-09 | 7.83 | 7.74 | -0.09 | -1.15% | 7.70 | 7.91 | 103954 | 8093.72 | 1.72% |
| 2025-05-08 | 7.87 | 7.83 | -0.06 | -0.76% | 7.79 | 7.91 | 104083 | 8163.28 | 1.72% |
| 2025-05-07 | 8.04 | 7.89 | 0.07 | 0.90% | 7.81 | 8.27 | 183455 | 14588.28 | 3.04% |
| 2025-05-06 | 7.53 | 7.82 | 0.37 | 4.97% | 7.51 | 7.82 | 177982 | 13740.72 | 2.95% |
| 2025-04-30 | 7.55 | 7.45 | -0.07 | -0.93% | 7.40 | 7.61 | 97085 | 7295.51 | 1.61% |
| 2025-04-29 | 7.48 | 7.52 | -0.16 | -2.08% | 7.31 | 7.57 | 95585 | 7159.35 | 1.58% |
| 2025-04-28 | 7.78 | 7.68 | -0.02 | -0.26% | 7.60 | 7.80 | 96197 | 7374.48 | 1.59% |
| 2025-04-25 | 7.58 | 7.70 | 0.09 | 1.18% | 7.58 | 7.75 | 120383 | 9248.27 | 1.99% |
| 2025-04-24 | 7.80 | 7.61 | -0.14 | -1.81% | 7.60 | 7.93 | 153544 | 11855.09 | 2.54% |
| 2025-04-23 | 8.00 | 7.75 | -0.33 | -4.08% | 7.74 | 8.07 | 236779 | 18615.25 | 3.92% |
| 2025-04-22 | 7.97 | 8.08 | 0.19 | 2.41% | 7.97 | 8.32 | 265148 | 21569.68 | 4.39% |
| 2025-04-21 | 7.75 | 7.89 | 0.06 | 0.77% | 7.73 | 7.94 | 149586 | 11735.59 | 2.48% |
| 2025-04-18 | 8.12 | 7.83 | -0.38 | -4.63% | 7.83 | 8.12 | 226758 | 18042.31 | 3.76% |
| 2025-04-17 | 8.15 | 8.21 | -0.29 | -3.41% | 7.92 | 8.33 | 369981 | 29923.97 | 6.13% |
| 2025-04-16 | 8.15 | 8.50 | 0.36 | 4.42% | 8.15 | 8.95 | 483779 | 41915.89 | 8.02% |
| 2025-04-15 | 8.38 | 8.14 | -0.27 | -3.21% | 8.05 | 8.40 | 301072 | 24623.14 | 4.99% |
| 2025-04-14 | 8.69 | 8.41 | -0.15 | -1.75% | 8.35 | 8.70 | 424370 | 36078.09 | 7.03% |
| 2025-04-11 | 8.30 | 8.56 | 0.01 | 0.12% | 8.19 | 8.98 | 555403 | 47542.43 | 9.20% |
| 2025-04-10 | 8.36 | 8.55 | 0.02 | 0.23% | 8.10 | 8.85 | 616992 | 53157.84 | 10.22% |
上证大盘股票行情在线 K线走势图
