长久物流 (603569) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	5.32	5.30	-0.02	-0.38%	5.23	5.37	34027	1805	0.56%
2026-06-17	5.45	5.32	-0.15	-2.74%	5.30	5.45	51128	2726	0.85%
2026-06-16	5.66	5.47	-0.18	-3.19%	5.39	5.68	71168	3898	1.18%
2026-06-15	5.92	5.65	-0.24	-4.07%	5.60	5.96	113718	6532	1.88%
2026-06-12	6.11	6.23	0.13	2.13%	5.98	6.30	91704	5648	1.52%
2026-06-11	5.94	6.10	0.11	1.84%	5.94	6.26	117782	7208	1.95%
2026-06-10	5.91	5.99	0.04	0.67%	5.79	6.03	61048	3607	1.01%
2026-06-09	5.83	5.95	0.13	2.23%	5.75	5.97	51602	3029	0.86%
2026-06-08	5.94	5.82	-0.18	-3.00%	5.73	6.07	61400	3604	1.02%
2026-06-05	5.88	6.00	0.14	2.39%	5.85	6.06	52979	3159	0.88%
2026-06-04	5.96	5.86	-0.11	-1.84%	5.82	6.05	35463	2095	0.59%
2026-06-03	6.05	5.97	-0.12	-1.97%	5.96	6.11	46482	2790	0.77%
2026-06-02	6.21	6.09	-0.13	-2.09%	6.04	6.22	42905	2620	0.71%
2026-06-01	5.98	6.22	0.20	3.32%	5.96	6.25	47682	2930	0.79%
2026-05-29	6.08	6.02	-0.05	-0.82%	6.01	6.15	38385	2333	0.64%
2026-05-28	6.08	6.07	-0.01	-0.16%	6.00	6.16	39387	2395	0.65%
2026-05-27	6.25	6.08	-0.15	-2.41%	5.99	6.25	53283	3235	0.88%
2026-05-26	6.40	6.23	-0.15	-2.35%	6.14	6.41	49538	3096	0.82%
2026-05-25	6.37	6.38	0.01	0.16%	6.30	6.42	31174	1980	0.52%
2026-05-22	6.38	6.37	0.04	0.63%	6.25	6.43	37511	2373	0.62%
2026-05-21	6.44	6.33	-0.10	-1.56%	6.31	6.55	46173	2981	0.77%
2026-05-20	6.52	6.43	-0.11	-1.68%	6.38	6.54	32882	2116	0.54%
2026-05-19	6.43	6.54	0.10	1.55%	6.43	6.55	34237	2225	0.57%
2026-05-18	6.37	6.44	0.05	0.78%	6.32	6.45	34848	2224	0.58%
2026-05-15	6.49	6.39	-0.07	-1.08%	6.36	6.50	41700	2677	0.69%
2026-05-14	6.60	6.46	-0.12	-1.82%	6.45	6.62	48949	3179	0.81%
2026-05-13	6.53	6.58	0.04	0.61%	6.47	6.61	34894	2288	0.58%
2026-05-12	6.72	6.54	-0.19	-2.82%	6.53	6.75	43908	2904	0.73%
2026-05-11	6.73	6.73	0.01	0.15%	6.66	6.75	46386	3104	0.77%
2026-05-08	6.64	6.72	0.06	0.90%	6.64	6.76	36149	2426	0.60%
2026-05-07	6.62	6.66	0.08	1.22%	6.60	6.68	44811	2980	0.74%
2026-05-06	6.72	6.58	-0.11	-1.64%	6.53	6.78	67348	4444	1.12%
2026-04-30	6.66	6.69	-0.03	-0.45%	6.64	6.74	42053	2813	0.70%
2026-04-29	6.56	6.72	0.16	2.44%	6.54	6.75	66442	4445	1.10%
2026-04-28	6.52	6.56	0.00	0.00%	6.51	6.65	52250	3433	0.87%
2026-04-27	6.40	6.56	0.12	1.86%	6.37	6.59	62442	4040	1.03%
2026-04-24	6.32	6.44	0.07	1.10%	6.28	6.48	83021	5306	1.38%
2026-04-23	6.69	6.37	-0.40	-5.91%	6.24	6.72	125374	7993	2.08%
2026-04-22	6.81	6.77	-0.08	-1.17%	6.75	6.86	29643	2014	0.49%
2026-04-21	6.87	6.85	0.02	0.29%	6.77	6.89	30324	2070	0.50%
2026-04-20	6.78	6.83	0.03	0.44%	6.76	6.85	28676	1954	0.48%
2026-04-17	6.88	6.80	-0.08	-1.16%	6.77	6.90	31919	2176	0.53%
2026-04-16	6.81	6.88	0.04	0.58%	6.79	6.91	36230	2485	0.60%
2026-04-15	6.89	6.84	0.02	0.29%	6.81	6.89	26970	1846	0.45%
2026-04-14	6.85	6.82	-0.01	-0.15%	6.75	6.89	28732	1955	0.48%
2026-04-13	6.90	6.83	-0.07	-1.01%	6.76	6.91	33189	2261	0.55%
2026-04-10	6.86	6.90	0.11	1.62%	6.82	6.95	37403	2583	0.62%
2026-04-09	6.99	6.79	-0.19	-2.72%	6.75	7.01	51888	3567	0.86%
2026-04-08	6.88	6.98	0.19	2.80%	6.83	6.98	40508	2799	0.67%
2026-04-07	6.66	6.79	0.16	2.41%	6.60	6.79	33535	2252	0.56%
2026-04-03	6.85	6.63	-0.18	-2.64%	6.62	6.85	31182	2082	0.52%
2026-04-02	6.99	6.81	-0.18	-2.58%	6.79	6.99	37510	2576	0.62%
2026-04-01	6.97	6.99	0.13	1.90%	6.90	7.00	40751	2835	0.68%
2026-03-31	6.95	6.86	-0.08	-1.15%	6.85	7.08	33398	2324	0.55%
2026-03-30	6.80	6.94	0.07	1.02%	6.78	6.97	38366	2643	0.64%
2026-03-27	6.83	6.87	0.02	0.29%	6.80	6.93	39477	2714	0.65%
2026-03-26	6.84	6.85	-0.01	-0.15%	6.81	6.99	48348	3334	0.80%
2026-03-25	6.70	6.86	0.17	2.54%	6.69	6.89	49444	3364	0.82%
2026-03-24	6.53	6.69	0.28	4.37%	6.42	6.70	67075	4405	1.11%
2026-03-23	6.74	6.41	-0.43	-6.29%	6.35	6.76	90667	5931	1.50%
2026-03-20	6.98	6.84	-0.13	-1.87%	6.84	7.02	49637	3429	0.82%
2026-03-19	7.11	6.97	-0.20	-2.79%	6.95	7.16	57453	4041	0.95%
2026-03-18	7.22	7.17	-0.04	-0.55%	7.09	7.26	53132	3791	0.88%
2026-03-17	7.26	7.21	-0.06	-0.83%	7.21	7.34	37608	2735	0.62%
2026-03-16	7.25	7.27	0.06	0.83%	7.18	7.32	38843	2816	0.64%