长久物流(603569)股票信息
| 股票代码 | 603569 |
| 股票名称 | 长久物流 |
| 最新价/元 | 7.07 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -2.21 |
| 买入/元 | 7.06 |
| 卖出/元 | 7.07 |
| 昨收/元 | 7.23 |
| 今开/元 | 7.18 |
| 最高/元 | 7.32 |
| 最低/元 | 6.97 |
| 成交量/手 | 92157.42 |
| 成交额/万 | 6574.82 |
| 股净值/元 | 58.92 |
| 市净率 | 1.50 |
| 总市值/万 | 426653.80 |
| 流通值/万 | 426653.80 |
| 换手率/% | 1.53 |
| 入市日期 | 2016-08-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
长久物流(603569)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 7.18 | 7.07 | -0.16 | -2.21 | 92157.42 | 6574.82 | 1.53 |
| 2024-10-10 | 7.25 | 7.23 | 0.04 | 0.56 | 109429.58 | 7949.14 | 1.81 |
| 2024-10-09 | 7.80 | 7.19 | -0.80 | -10.01 | 184382.85 | 13677.70 | 3.06 |
| 2024-10-08 | 8.45 | 7.99 | 0.27 | 3.50 | 314522.59 | 25129.68 | 5.21 |
| 2024-09-30 | 7.57 | 7.72 | 0.55 | 7.67 | 310718.29 | 23271.89 | 5.15 |
| 2024-09-27 | 6.77 | 7.17 | 0.45 | 6.70 | 69608.00 | 4806.74 | 1.15 |
| 2024-09-26 | 6.55 | 6.72 | 0.17 | 2.60 | 73396.80 | 4878.30 | 1.22 |
| 2024-09-25 | 6.59 | 6.55 | 0.02 | 0.31 | 100954.51 | 6693.07 | 1.67 |
| 2024-09-24 | 6.40 | 6.53 | 0.16 | 2.51 | 88412.01 | 5704.51 | 1.47 |
| 2024-09-23 | 6.20 | 6.37 | 0.14 | 2.25 | 81633.88 | 5199.32 | 1.35 |
| 2024-09-20 | 6.27 | 6.23 | -0.04 | -0.64 | 28741.62 | 1791.00 | 0.48 |
| 2024-09-19 | 6.10 | 6.27 | 0.21 | 3.47 | 51100.00 | 3172.58 | 0.85 |
| 2024-09-18 | 6.14 | 6.06 | -0.06 | -0.98 | 36876.00 | 2225.42 | 0.61 |
| 2024-09-13 | 6.27 | 6.12 | -0.13 | -2.08 | 34818.00 | 2149.54 | 0.58 |
| 2024-09-12 | 6.24 | 6.25 | 0.01 | 0.16 | 30051.15 | 1886.06 | 0.50 |
| 2024-09-11 | 6.28 | 6.24 | -0.06 | -0.95 | 32771.39 | 2054.62 | 0.54 |
| 2024-09-10 | 6.30 | 6.30 | 0.05 | 0.80 | 46097.00 | 2879.75 | 0.76 |
| 2024-09-09 | 6.25 | 6.25 | -0.01 | -0.16 | 29922.36 | 1869.71 | 0.50 |
| 2024-09-06 | 6.36 | 6.26 | -0.12 | -1.88 | 37101.09 | 2349.77 | 0.61 |
| 2024-09-05 | 6.33 | 6.38 | 0.08 | 1.27 | 37841.97 | 2406.20 | 0.63 |
| 2024-09-04 | 6.32 | 6.30 | -0.04 | -0.63 | 36324.51 | 2291.93 | 0.60 |
| 2024-09-03 | 6.30 | 6.34 | 0.09 | 1.44 | 43020.71 | 2723.70 | 0.71 |
| 2024-09-02 | 6.32 | 6.25 | -0.06 | -0.95 | 49348.52 | 3120.97 | 0.82 |
| 2024-08-30 | 6.18 | 6.31 | 0.12 | 1.94 | 64190.00 | 4052.39 | 1.06 |
| 2024-08-29 | 6.06 | 6.19 | 0.10 | 1.64 | 51953.71 | 3194.56 | 0.86 |
| 2024-08-28 | 6.06 | 6.09 | 0.01 | 0.16 | 39997.60 | 2432.53 | 0.66 |
| 2024-08-27 | 6.25 | 6.08 | -0.18 | -2.88 | 50697.60 | 3107.27 | 0.84 |
| 2024-08-26 | 6.08 | 6.26 | 0.20 | 3.30 | 66801.80 | 4170.05 | 1.11 |
| 2024-08-23 | 6.18 | 6.06 | -0.10 | -1.62 | 49846.00 | 3038.72 | 0.83 |
| 2024-08-22 | 6.36 | 6.16 | -0.20 | -3.15 | 62458.05 | 3892.63 | 1.03 |
| 2024-08-21 | 6.43 | 6.36 | -0.10 | -1.55 | 42021.00 | 2687.47 | 0.70 |
| 2024-08-20 | 6.68 | 6.46 | -0.19 | -2.86 | 56957.41 | 3718.79 | 0.94 |
| 2024-08-19 | 6.65 | 6.65 | 0.01 | 0.15 | 40773.52 | 2708.67 | 0.68 |
| 2024-08-16 | 6.74 | 6.64 | -0.12 | -1.78 | 53902.00 | 3613.53 | 0.89 |
| 2024-08-15 | 6.70 | 6.76 | 0.03 | 0.45 | 67282.00 | 4511.61 | 1.11 |
| 2024-08-14 | 6.75 | 6.73 | 0.00 | 0.00 | 70482.37 | 4777.10 | 1.17 |
| 2024-08-13 | 6.68 | 6.73 | 0.05 | 0.75 | 49601.00 | 3310.09 | 0.82 |
| 2024-08-12 | 6.84 | 6.68 | -0.12 | -1.77 | 65441.40 | 4381.91 | 1.08 |
| 2024-08-09 | 6.94 | 6.80 | -0.13 | -1.88 | 64492.00 | 4431.14 | 1.07 |
| 2024-08-08 | 7.01 | 6.93 | -0.04 | -0.57 | 63471.82 | 4384.68 | 1.05 |
| 2024-08-07 | 7.02 | 6.97 | -0.07 | -0.99 | 78742.71 | 5509.18 | 1.30 |
| 2024-08-06 | 6.95 | 7.04 | 0.16 | 2.33 | 81215.20 | 5652.04 | 1.35 |
| 2024-08-05 | 7.03 | 6.88 | -0.14 | -1.99 | 105026.00 | 7331.88 | 1.74 |
| 2024-08-02 | 7.11 | 7.02 | -0.14 | -1.96 | 132952.00 | 9431.76 | 2.20 |
| 2024-08-01 | 7.11 | 7.16 | -0.06 | -0.83 | 150337.00 | 10758.29 | 2.49 |
| 2024-07-31 | 7.09 | 7.22 | 0.19 | 2.70 | 240181.52 | 17377.55 | 3.98 |
| 2024-07-30 | 7.20 | 7.03 | -0.22 | -3.03 | 220777.14 | 15545.18 | 3.66 |
| 2024-07-29 | 6.60 | 7.25 | 0.66 | 10.02 | 138497.77 | 9611.03 | 2.30 |
| 2024-07-26 | 6.51 | 6.59 | 0.09 | 1.39 | 44332.00 | 2915.71 | 0.73 |
| 2024-07-25 | 6.40 | 6.50 | 0.12 | 1.88 | 61823.10 | 4002.59 | 1.02 |
| 2024-07-24 | 6.52 | 6.38 | -0.22 | -3.33 | 74799.48 | 4820.23 | 1.24 |
| 2024-07-23 | 6.71 | 6.60 | -0.16 | -2.37 | 119487.56 | 8094.29 | 1.98 |
| 2024-07-22 | 6.66 | 6.76 | 0.11 | 1.65 | 124932.81 | 8433.18 | 2.07 |
| 2024-07-19 | 6.59 | 6.65 | 0.05 | 0.76 | 98590.09 | 6535.18 | 1.63 |
| 2024-07-18 | 6.53 | 6.60 | 0.07 | 1.07 | 41417.00 | 2698.64 | 0.69 |
| 2024-07-17 | 6.62 | 6.53 | -0.06 | -0.91 | 32603.00 | 2135.38 | 0.54 |
| 2024-07-16 | 6.65 | 6.59 | -0.10 | -1.50 | 35557.80 | 2347.96 | 0.59 |
| 2024-07-15 | 6.81 | 6.69 | -0.14 | -2.05 | 37378.39 | 2504.72 | 0.62 |
| 2024-07-12 | 6.82 | 6.83 | 0.02 | 0.29 | 39358.00 | 2694.53 | 0.65 |
| 2024-07-11 | 6.62 | 6.81 | 0.27 | 4.13 | 60303.74 | 4070.45 | 1.00 |
| 2024-07-10 | 6.59 | 6.54 | -0.05 | -0.76 | 43275.40 | 2849.90 | 0.72 |
| 2024-07-09 | 6.55 | 6.59 | 0.06 | 0.92 | 57452.00 | 3729.91 | 0.95 |
| 2024-07-08 | 6.83 | 6.53 | -0.27 | -3.97 | 50512.00 | 3327.65 | 0.84 |
| 2024-07-05 | 6.70 | 6.80 | 0.03 | 0.44 | 36443.00 | 2456.01 | 0.60 |
| 2024-07-04 | 6.99 | 6.77 | -0.22 | -3.15 | 49959.40 | 3413.06 | 0.83 |
| 2024-07-03 | 7.00 | 6.99 | 0.02 | 0.29 | 38274.39 | 2676.51 | 0.63 |
| 2024-07-02 | 6.89 | 6.97 | 0.04 | 0.58 | 44094.00 | 3077.97 | 0.73 |
| 2024-07-01 | 6.90 | 6.93 | 0.07 | 1.02 | 35272.00 | 2420.52 | 0.58 |
| 2024-06-28 | 6.86 | 6.86 | -0.01 | -0.15 | 41068.00 | 2844.43 | 0.68 |
| 2024-06-27 | 7.03 | 6.87 | -0.15 | -2.14 | 47311.00 | 3287.45 | 0.78 |
| 2024-06-26 | 6.78 | 7.02 | 0.21 | 3.08 | 51236.00 | 3530.85 | 0.85 |
| 2024-06-25 | 6.77 | 6.81 | 0.10 | 1.49 | 58728.03 | 3999.31 | 0.97 |
| 2024-06-24 | 6.96 | 6.71 | -0.31 | -4.42 | 66045.02 | 4472.90 | 1.09 |
| 2024-06-21 | 6.94 | 7.02 | 0.05 | 0.72 | 48639.17 | 3413.03 | 0.81 |
| 2024-06-20 | 7.15 | 6.97 | -0.16 | -2.24 | 58359.00 | 4100.88 | 0.97 |
| 2024-06-19 | 7.32 | 7.13 | -0.18 | -2.46 | 52234.00 | 3756.89 | 0.87 |
| 2024-06-18 | 7.22 | 7.31 | 0.15 | 2.10 | 52650.92 | 3823.54 | 0.87 |
| 2024-06-17 | 7.35 | 7.16 | -0.21 | -2.85 | 62116.99 | 4469.98 | 1.03 |
| 2024-06-14 | 7.34 | 7.37 | 0.04 | 0.55 | 51833.00 | 3812.75 | 0.86 |
| 2024-06-13 | 7.56 | 7.33 | -0.21 | -2.79 | 59398.44 | 4395.15 | 0.98 |
| 2024-06-12 | 7.45 | 7.54 | 0.10 | 1.34 | 45297.08 | 3406.46 | 0.75 |
| 2024-06-11 | 7.45 | 7.44 | -0.06 | -0.80 | 55995.09 | 4151.79 | 0.93 |
| 2024-06-07 | 7.26 | 7.50 | 0.28 | 3.88 | 85116.00 | 6321.70 | 1.41 |
| 2024-06-06 | 7.50 | 7.22 | -0.32 | -4.24 | 100164.00 | 7329.66 | 1.66 |
| 2024-06-05 | 7.73 | 7.54 | -0.14 | -1.82 | 67193.42 | 5142.12 | 1.11 |
| 2024-06-04 | 7.90 | 7.68 | -0.16 | -2.04 | 69525.01 | 5353.61 | 1.15 |
| 2024-06-03 | 8.10 | 7.84 | -0.22 | -2.73 | 76739.89 | 6053.25 | 1.27 |
| 2024-05-31 | 7.96 | 8.06 | 0.17 | 2.16 | 58810.20 | 4718.60 | 0.97 |
| 2024-05-30 | 8.09 | 7.96 | -0.14 | -1.73 | 66494.00 | 5329.33 | 1.10 |
| 2024-05-29 | 7.98 | 8.10 | 0.05 | 0.62 | 75011.00 | 6069.57 | 1.24 |
| 2024-05-28 | 8.20 | 8.05 | -0.27 | -3.25 | 114281.00 | 9270.09 | 1.89 |
| 2024-05-27 | 8.36 | 8.32 | 0.09 | 1.09 | 173602.68 | 14475.33 | 2.88 |
| 2024-05-24 | 8.30 | 8.23 | -0.14 | -1.67 | 73219.00 | 6072.27 | 1.21 |
| 2024-05-23 | 8.62 | 8.37 | -0.24 | -2.79 | 73643.01 | 6203.00 | 1.22 |
| 2024-05-22 | 8.65 | 8.61 | -0.03 | -0.35 | 72783.20 | 6295.50 | 1.21 |
| 2024-05-21 | 8.79 | 8.64 | -0.20 | -2.26 | 71729.10 | 6218.25 | 1.19 |
| 2024-05-20 | 9.07 | 8.84 | -0.19 | -2.10 | 96424.08 | 8591.66 | 1.60 |
| 2024-05-17 | 9.15 | 9.03 | -0.23 | -2.48 | 92230.20 | 8338.73 | 1.53 |
| 2024-05-16 | 9.37 | 9.26 | -0.08 | -0.86 | 79512.52 | 7349.51 | 1.32 |
| 2024-05-15 | 9.58 | 9.34 | -0.19 | -1.99 | 86203.00 | 8080.62 | 1.43 |
日K线
周K线
月K线
