长久物流（603569）历史行情
以下为长久物流近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.930 | 5.960 | 5.970 | 5.820 | 0.040 | 0.676% | 346.50万 | 0.20亿 | 0.574% |
| 2026-10-08 | 5.890 | 5.920 | 5.960 | 5.830 | 0.060 | 1.024% | 3.83万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.880 | 5.860 | 5.900 | 5.820 | 0.010 | 0.171% | 167.69万 | 0.10亿 | 0.278% |
| 2026-10-06 | 5.880 | 5.860 | 5.900 | 5.820 | 0.010 | 0.171% | 167.69万 | 0.10亿 | 0.278% |
| 2026-10-05 | 5.880 | 5.860 | 5.900 | 5.820 | 0.010 | 0.171% | 167.69万 | 0.10亿 | 0.278% |
| 2026-10-02 | 5.880 | 5.860 | 5.900 | 5.820 | 0.010 | 0.171% | 167.69万 | 0.10亿 | 0.278% |
| 2026-10-01 | 5.880 | 5.860 | 5.900 | 5.820 | 0.010 | 0.171% | 167.69万 | 0.10亿 | 0.278% |
| 2026-09-30 | 5.880 | 5.860 | 5.900 | 5.820 | 0.010 | 0.171% | 1.68万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.770 | 5.850 | 5.890 | 5.730 | 0.090 | 1.563% | 3.16万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.820 | 5.760 | 5.830 | 5.720 | -0.050 | -0.861% | 2.62万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.780 | 5.810 | 5.830 | 5.740 | 0.030 | 0.519% | 211.18万 | 0.12亿 | 0.350% |
| 2026-09-24 | 5.780 | 5.810 | 5.830 | 5.740 | 0.030 | 0.519% | 2.11万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.820 | 5.780 | 5.830 | 5.720 | -0.030 | -0.516% | 2.65万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.810 | 5.810 | 5.860 | 5.760 | -0.010 | -0.172% | 2.17万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.770 | 5.820 | 5.840 | 5.720 | 0.090 | 1.571% | 2.31万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.750 | 5.730 | 5.840 | 5.730 | -0.020 | -0.348% | 2.98万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.670 | 5.750 | 5.780 | 5.600 | 0.080 | 1.411% | 3.91万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.640 | 5.670 | 5.720 | 5.560 | 0.030 | 0.532% | 1.99万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.740 | 5.640 | 5.820 | 5.620 | -0.150 | -2.591% | 3.71万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.720 | 5.790 | 5.830 | 5.710 | 0.050 | 0.871% | 2.86万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.860 | 5.740 | 5.890 | 5.700 | -0.140 | -2.381% | 3.60万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.950 | 5.880 | 5.990 | 5.870 | -0.100 | -1.672% | 3.22万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.010 | 5.980 | 6.020 | 5.890 | -0.040 | -0.664% | 3.83万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.960 | 6.020 | 6.030 | 5.920 | 0.070 | 1.176% | 3.45万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.000 | 5.950 | 6.000 | 5.920 | -0.040 | -0.668% | 3.87万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.980 | 5.990 | 6.050 | 5.880 | 0.040 | 0.672% | 3.26万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.010 | 5.950 | 6.080 | 5.940 | -0.030 | -0.502% | 3.49万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.040 | 5.980 | 6.050 | 5.960 | -0.070 | -1.157% | 2.56万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.940 | 6.050 | 6.070 | 5.940 | 0.090 | 1.510% | 4.37万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.890 | 5.960 | 5.980 | 5.870 | 0.040 | 0.676% | 4.63万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.990 | 5.920 | 6.020 | 5.910 | -0.120 | -1.987% | 6.52万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.180 | 6.040 | 6.240 | 5.990 | -0.160 | -2.581% | 5.96万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.980 | 6.200 | 6.220 | 5.960 | 0.200 | 3.333% | 7.20万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.840 | 6.000 | 6.000 | 5.840 | 0.140 | 2.389% | 4.16万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.850 | 5.860 | 5.940 | 5.830 | 0.000 | 0.000% | 3.08万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.910 | 5.860 | 5.920 | 5.790 | -0.050 | -0.846% | 3.24万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.810 | 5.910 | 5.930 | 5.810 | 0.130 | 2.249% | 3.71万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.900 | 5.780 | 5.920 | 5.780 | -0.150 | -2.530% | 3.04万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.930 | 5.930 | 5.940 | 5.850 | 0.020 | 0.338% | 2.97万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.840 | 5.910 | 5.940 | 5.790 | 0.070 | 1.199% | 2.66万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.910 | 5.840 | 5.920 | 5.780 | -0.060 | -1.017% | 2.81万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.930 | 5.900 | 5.950 | 5.860 | -0.010 | -0.169% | 3.05万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.890 | 5.910 | 5.950 | 5.860 | 0.000 | 0.000% | 2.37万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.930 | 5.910 | 5.970 | 5.870 | -0.030 | -0.505% | 2.67万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.720 | 5.940 | 5.960 | 5.700 | 0.210 | 3.665% | 5.70万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.810 | 5.730 | 5.820 | 5.680 | -0.080 | -1.377% | 3.40万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.780 | 5.810 | 5.850 | 5.710 | -0.010 | -0.172% | 3.49万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.820 | 5.820 | 5.870 | 5.770 | -0.010 | -0.172% | 3.05万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.920 | 5.830 | 5.940 | 5.820 | -0.080 | -1.354% | 3.23万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.750 | 5.910 | 5.920 | 5.730 | 0.160 | 2.783% | 4.14万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.810 | 5.750 | 5.810 | 5.680 | -0.010 | -0.174% | 3.53万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.760 | 5.760 | 5.850 | 5.680 | 0.000 | 0.000% | 4.57万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.670 | 5.760 | 5.770 | 5.640 | 0.120 | 2.128% | 3.38万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.600 | 5.640 | 5.680 | 5.560 | 0.050 | 0.894% | 3.29万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.450 | 5.590 | 5.620 | 5.430 | 0.130 | 2.381% | 3.65万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.550 | 5.460 | 5.610 | 5.430 | -0.120 | -2.151% | 3.07万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.470 | 5.580 | 5.590 | 5.440 | 0.120 | 2.198% | 5.48万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.630 | 5.460 | 5.650 | 5.400 | -0.150 | -2.674% | 5.32万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.810 | 5.610 | 5.810 | 5.550 | -0.090 | -1.579% | 5.95万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.820 | 5.700 | 5.960 | 5.660 | -0.070 | -1.213% | 4.96万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.920 | 5.770 | 5.990 | 5.750 | -0.140 | -2.369% | 4.36万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.780 | 5.910 | 5.930 | 5.740 | 0.090 | 1.546% | 4.23万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.600 | 5.820 | 5.870 | 5.590 | 0.160 | 2.827% | 7.78万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.520 | 5.660 | 5.680 | 5.490 | 0.120 | 2.166% | 4.31万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.490 | 5.540 | 5.600 | 5.410 | 0.060 | 1.095% | 6.96万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.370 | 5.480 | 5.550 | 5.300 | 0.120 | 2.239% | 5.97万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.400 | 5.360 | 5.410 | 5.270 | -0.020 | -0.372% | 3.88万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.370 | 5.380 | 5.410 | 5.260 | 0.000 | 0.000% | 2.59万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.510 | 5.380 | 5.510 | 5.330 | -0.130 | -2.359% | 3.31万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.530 | 5.510 | 5.600 | 5.480 | -0.020 | -0.362% | 3.50万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.520 | 5.530 | 5.610 | 5.480 | 0.020 | 0.363% | 3.38万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.460 | 5.510 | 5.610 | 5.420 | 0.040 | 0.731% | 4.11万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.320 | 5.470 | 5.540 | 5.310 | 0.170 | 3.208% | 4.54万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.380 | 5.300 | 5.420 | 5.260 | -0.100 | -1.852% | 3.60万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.330 | 5.400 | 5.440 | 5.180 | 0.060 | 1.124% | 4.29万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.300 | 5.340 | 5.450 | 5.180 | 0.040 | 0.755% | 6.10万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.300 | 5.300 | 5.330 | 5.170 | 0.000 | 0.000% | 4.01万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.530 | 5.300 | 5.530 | 5.290 | -0.230 | -4.159% | 3.99万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.400 | 5.530 | 5.630 | 5.370 | 0.150 | 2.788% | 5.94万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.300 | 5.380 | 5.410 | 5.100 | 0.080 | 1.509% | 5.85万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.320 | 5.300 | 5.370 | 5.230 | -0.020 | -0.376% | 3.40万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.450 | 5.320 | 5.450 | 5.300 | -0.150 | -2.742% | 5.11万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.660 | 5.470 | 5.680 | 5.390 | -0.180 | -3.186% | 7.12万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.920 | 5.650 | 5.960 | 5.600 | -0.240 | -4.075% | 11.37万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.770 | 5.890 | 5.960 | 5.640 | 0.130 | 2.257% | 9.17万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.600 | 5.760 | 5.920 | 5.600 | 0.110 | 1.947% | 11.78万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.570 | 5.650 | 5.690 | 5.450 | 0.040 | 0.713% | 6.10万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.490 | 5.610 | 5.630 | 5.410 | 0.130 | 2.372% | 5.16万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.600 | 5.480 | 5.730 | 5.390 | -0.180 | -3.180% | 6.14万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.540 | 5.660 | 5.720 | 5.510 | 0.140 | 2.536% | 5.30万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.620 | 5.520 | 5.710 | 5.480 | -0.110 | -1.954% | 3.55万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.710 | 5.630 | 5.770 | 5.620 | -0.120 | -2.087% | 4.65万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.870 | 5.750 | 5.880 | 5.700 | -0.130 | -2.211% | 4.29万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.640 | 5.880 | 5.910 | 5.620 | 0.200 | 3.521% | 4.77万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.740 | 5.680 | 5.810 | 5.670 | -0.050 | -0.873% | 3.84万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.740 | 5.730 | 5.820 | 5.660 | -0.010 | -0.174% | 3.94万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.910 | 5.740 | 5.910 | 5.650 | -0.150 | -2.547% | 5.33万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.060 | 5.890 | 6.070 | 5.800 | -0.150 | -2.483% | 4.95万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.030 | 6.040 | 6.080 | 5.960 | 0.010 | 0.166% | 3.12万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.040 | 6.030 | 6.090 | 5.910 | 0.040 | 0.668% | 3.75万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.100 | 5.990 | 6.210 | 5.970 | -0.100 | -1.642% | 4.62万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.180 | 6.090 | 6.200 | 6.040 | -0.110 | -1.774% | 3.29万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.090 | 6.200 | 6.210 | 6.090 | 0.100 | 1.639% | 3.42万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.030 | 6.100 | 6.110 | 5.980 | 0.050 | 0.826% | 3.48万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.150 | 6.050 | 6.160 | 6.020 | -0.070 | -1.144% | 4.17万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.260 | 6.120 | 6.280 | 6.110 | -0.120 | -1.923% | 4.89万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.190 | 6.240 | 6.270 | 6.130 | 0.040 | 0.645% | 3.49万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.380 | 6.200 | 6.410 | 6.190 | -0.190 | -2.973% | 4.39万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.390 | 6.390 | 6.410 | 6.320 | 0.010 | 0.157% | 4.64万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.300 | 6.380 | 6.420 | 6.300 | 0.060 | 0.949% | 3.61万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.280 | 6.320 | 6.340 | 6.260 | 0.080 | 1.282% | 4.48万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.380 | 6.240 | 6.440 | 6.190 | -0.110 | -1.732% | 6.73万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.320 | 6.350 | 6.400 | 6.300 | -0.030 | -0.470% | 4.21万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.220 | 6.380 | 6.410 | 6.200 | 0.160 | 2.572% | 6.64万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.180 | 6.220 | 6.310 | 6.170 | 0.000 | 0.000% | 5.23万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.060 | 6.220 | 6.250 | 6.030 | 0.120 | 1.967% | 6.24万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.980 | 6.100 | 6.140 | 5.940 | 0.070 | 1.161% | 8.30万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.350 | 6.030 | 6.380 | 5.900 | -0.400 | -6.221% | 12.54万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.470 | 6.430 | 6.520 | 6.410 | -0.080 | -1.229% | 2.96万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.530 | 6.510 | 6.550 | 6.430 | 0.020 | 0.308% | 3.03万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.440 | 6.490 | 6.510 | 6.420 | 0.030 | 0.464% | 2.87万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.540 | 6.460 | 6.560 | 6.430 | -0.080 | -1.223% | 3.19万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.470 | 6.540 | 6.570 | 6.450 | 0.040 | 0.615% | 3.62万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.550 | 6.500 | 6.550 | 6.470 | 0.020 | 0.309% | 2.70万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.510 | 6.480 | 6.550 | 6.410 | -0.010 | -0.154% | 2.87万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.560 | 6.490 | 6.570 | 6.420 | 0.000 | 0.000% | 3.32万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.520 | 6.560 | 6.610 | 6.480 | 0.000 | 0.000% | 3.74万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.650 | 6.450 | 6.670 | 6.410 | 0.000 | 0.000% | 5.19万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.540 | 6.640 | 6.640 | 6.490 | 0.000 | 0.000% | 4.05万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.320 | 6.450 | 6.450 | 6.260 | 0.000 | 0.000% | 3.35万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.510 | 6.290 | 6.510 | 6.280 | 0.000 | 0.000% | 3.12万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.650 | 6.470 | 6.650 | 6.450 | 0.000 | 0.000% | 3.75万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.630 | 6.650 | 6.660 | 6.560 | 0.000 | 0.000% | 4.08万 | 0.00亿 | 0.000% |