长久物流
sh603569 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.99
涨跌幅
+0.67%
成交量
3,751,800 股
成交额
22,438,324 元
换手率
0.62%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.95 | 5.99 | 6.02 | 5.90 | +0.67% | 3,751,800 | 22,438,324 | 0.62 |
| 2026-10-13 | 5.90 | 5.95 | 6.00 | 5.80 | +0.68% | 3,089,300 | 18,271,028 | 0.51 |
| 2026-10-12 | 5.96 | 5.91 | 6.03 | 5.88 | -0.84% | 4,120,300 | 24,476,940 | 0.68 |
| 2026-10-09 | 5.93 | 5.96 | 5.97 | 5.82 | +0.68% | 3,465,000 | 20,437,506 | 0.57 |
| 2026-10-08 | 5.89 | 5.92 | 5.96 | 5.83 | +1.02% | 3,833,800 | 22,620,428 | 0.64 |
| 2026-09-30 | 5.88 | 5.86 | 5.90 | 5.82 | +0.17% | 1,676,900 | 9,819,813 | 0.28 |
| 2026-09-29 | 5.77 | 5.85 | 5.89 | 5.73 | +1.56% | 3,156,400 | 18,436,456 | 0.52 |
| 2026-09-28 | 5.82 | 5.76 | 5.83 | 5.72 | -0.86% | 2,624,100 | 15,123,513 | 0.43 |
| 2026-09-24 | 5.78 | 5.81 | 5.83 | 5.74 | +0.52% | 2,111,800 | 12,225,737 | 0.35 |
| 2026-09-23 | 5.82 | 5.78 | 5.83 | 5.72 | -0.52% | 2,653,200 | 15,320,610 | 0.44 |
| 2026-09-22 | 5.81 | 5.81 | 5.86 | 5.76 | -0.17% | 2,167,800 | 12,586,193 | 0.36 |
| 2026-09-21 | 5.77 | 5.82 | 5.84 | 5.72 | +1.57% | 2,311,100 | 13,408,324 | 0.38 |
| 2026-09-18 | 5.75 | 5.73 | 5.84 | 5.73 | -0.35% | 2,982,000 | 17,236,980 | 0.49 |
| 2026-09-17 | 5.67 | 5.75 | 5.78 | 5.60 | +1.41% | 3,909,100 | 22,238,224 | 0.65 |
| 2026-09-16 | 5.64 | 5.67 | 5.72 | 5.56 | +0.53% | 1,987,500 | 11,233,342 | 0.33 |
| 2026-09-15 | 5.74 | 5.64 | 5.82 | 5.62 | -2.59% | 3,706,400 | 21,059,386 | 0.61 |
| 2026-09-14 | 5.72 | 5.79 | 5.83 | 5.71 | +0.87% | 2,855,200 | 16,527,493 | 0.47 |
| 2026-09-11 | 5.86 | 5.74 | 5.89 | 5.70 | -2.38% | 3,603,400 | 20,705,506 | 0.60 |
| 2026-09-10 | 5.95 | 5.88 | 5.99 | 5.87 | -1.67% | 3,218,100 | 19,042,420 | 0.53 |
| 2026-09-09 | 6.01 | 5.98 | 6.02 | 5.89 | -0.66% | 3,827,700 | 22,815,480 | 0.63 |
| 2026-09-08 | 5.96 | 6.02 | 6.03 | 5.92 | +1.18% | 3,447,100 | 20,609,168 | 0.57 |
| 2026-09-07 | 6.00 | 5.95 | 6.00 | 5.92 | -0.67% | 3,867,500 | 23,003,540 | 0.64 |
| 2026-09-04 | 5.98 | 5.99 | 6.05 | 5.88 | +0.67% | 3,255,500 | 19,548,870 | 0.54 |
| 2026-09-03 | 6.01 | 5.95 | 6.08 | 5.94 | -0.50% | 3,485,700 | 20,884,828 | 0.58 |
| 2026-09-02 | 6.04 | 5.98 | 6.05 | 5.96 | -1.16% | 2,556,800 | 15,331,717 | 0.42 |
| 2026-09-01 | 5.94 | 6.05 | 6.07 | 5.94 | +1.51% | 4,370,700 | 26,421,204 | 0.72 |
| 2026-08-31 | 5.89 | 5.96 | 5.98 | 5.87 | +0.68% | 4,625,600 | 27,454,688 | 0.77 |
| 2026-08-28 | 5.99 | 5.92 | 6.02 | 5.91 | -1.99% | 6,524,800 | 38,886,836 | 1.08 |
| 2026-08-27 | 6.18 | 6.04 | 6.24 | 5.99 | -2.58% | 5,958,300 | 36,108,444 | 0.99 |
| 2026-08-26 | 5.98 | 6.20 | 6.22 | 5.96 | +3.33% | 7,200,100 | 44,096,672 | 1.19 |
需要全历史数据与程序化访问？
查看 长久物流 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603569 获取全部历史日线。