| 股票名称 | 代码 603569 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 长久物流 | 2024-04-30 二 | 9.15 | 9.16 | 9.30 | 9.37 | 9.13 | 1.53% | 1.70% | 102439 | 9502万 | 56.12 | 56.12 | 77.49 | 2 | 长久物流 | 2024-04-29 一 | 9.18 | 9.21 | 9.16 | 9.22 | 8.98 | -0.54% | 1.29% | 77721 | 7093万 | 55.28 | 55.28 | 76.32 | 3 | 长久物流 | 2024-04-26 五 | 9.11 | 9.22 | 9.21 | 9.26 | 9.09 | -0.11% | 0.99% | 59977 | 5510万 | 55.58 | 55.58 | 53.05 | 4 | 长久物流 | 2024-04-25 四 | 8.92 | 8.90 | 9.22 | 9.37 | 8.88 | 3.60% | 1.24% | 74656 | 6840万 | 55.64 | 55.64 | 53.11 | 5 | 长久物流 | 2024-04-24 三 | 8.70 | 8.70 | 8.90 | 8.90 | 8.64 | 2.30% | 0.82% | 49624 | 4375万 | 53.71 | 53.71 | 51.27 | 6 | 长久物流 | 2024-04-23 二 | 8.62 | 8.57 | 8.70 | 8.76 | 8.57 | 1.52% | 0.74% | 44625 | 3871万 | 52.5 | 52.5 | 50.12 | 7 | 长久物流 | 2024-04-22 一 | 8.68 | 8.61 | 8.57 | 8.76 | 8.33 | -0.46% | 0.86% | 52056 | 4454万 | 51.72 | 51.72 | 49.37 | 8 | 长久物流 | 2024-04-19 五 | 8.70 | 8.71 | 8.61 | 8.83 | 8.54 | -1.15% | 0.80% | 48222 | 4170万 | 51.96 | 51.96 | 49.6 | 9 | 长久物流 | 2024-04-18 四 | 8.81 | 8.85 | 8.71 | 8.86 | 8.45 | -1.58% | 1.48% | 89491 | 7763万 | 52.56 | 52.56 | 50.17 | 10 | 长久物流 | 2024-04-17 三 | 8.23 | 8.06 | 8.85 | 8.87 | 8.23 | 9.80% | 1.70% | 102867 | 8899万 | 53.41 | 53.41 | 50.98 | 11 | 长久物流 | 2024-04-16 二 | 8.87 | 8.96 | 8.06 | 8.87 | 8.06 | -10.04% | 1.88% | 113414 | 9362万 | 48.64 | 48.64 | 46.43 | 12 | 长久物流 | 2024-04-15 一 | 9.25 | 9.40 | 8.96 | 9.36 | 8.72 | -4.68% | 1.68% | 101161 | 9108万 | 54.07 | 54.07 | 51.61 | 13 | 长久物流 | 2024-04-12 五 | 9.28 | 9.31 | 9.40 | 9.74 | 9.27 | 0.97% | 1.59% | 95681 | 9067万 | 56.73 | 56.73 | 54.15 | 14 | 长久物流 | 2024-04-11 四 | 9.12 | 9.14 | 9.31 | 9.40 | 8.93 | 1.86% | 0.93% | 56376 | 5236万 | 56.18 | 56.18 | 53.63 | 15 | 长久物流 | 2024-04-10 三 | 9.46 | 9.40 | 9.14 | 9.46 | 9.00 | -2.77% | 1.02% | 61652 | 5657万 | 55.16 | 55.16 | 52.65 | 16 | 长久物流 | 2024-04-09 二 | 9.30 | 9.30 | 9.40 | 9.45 | 9.20 | 1.08% | 0.80% | 48321 | 4516万 | 56.73 | 56.73 | 54.15 | 17 | 长久物流 | 2024-04-08 一 | 9.64 | 9.75 | 9.30 | 9.68 | 9.30 | -4.62% | 1.45% | 87413 | 8230万 | 56.12 | 56.12 | 53.57 | 18 | 长久物流 | 2024-04-03 三 | 10.10 | 9.82 | 9.75 | 10.25 | 9.51 | -0.71% | 2.20% | 132835 | 13016万 | 58.84 | 58.84 | 56.17 | 19 | 长久物流 | 2024-04-02 二 | 9.82 | 9.74 | 9.82 | 9.83 | 9.63 | 0.82% | 1.01% | 61184 | 5976万 | 59.26 | 59.26 | 56.57 | 20 | 长久物流 | 2024-04-01 一 | 9.49 | 9.49 | 9.74 | 9.74 | 9.49 | 2.63% | 0.93% | 55943 | 5391万 | 58.78 | 58.78 | 56.11 | 21 | 长久物流 | 2024-03-29 五 | 9.49 | 9.42 | 9.49 | 9.52 | 9.30 | 0.74% | 0.74% | 44892 | 4234万 | 57.27 | 57.27 | 54.67 | 22 | 长久物流 | 2024-03-28 四 | 9.26 | 9.25 | 9.42 | 9.55 | 9.15 | 1.84% | 1.23% | 74100 | 6956万 | 56.85 | 56.85 | 54.26 | 23 | 长久物流 | 2024-03-27 三 | 9.68 | 9.60 | 9.25 | 9.90 | 9.22 | -3.65% | 1.55% | 93362 | 8900万 | 55.82 | 55.82 | 53.28 | 24 | 长久物流 | 2024-03-26 二 | 9.75 | 9.65 | 9.60 | 9.79 | 9.47 | -0.52% | 1.19% | 72083 | 6955万 | 57.93 | 57.93 | 55.3 | 25 | 长久物流 | 2024-03-25 一 | 9.86 | 9.93 | 9.65 | 10.05 | 9.63 | -2.82% | 1.21% | 73070 | 7206万 | 58.23 | 58.23 | 55.59 | 26 | 长久物流 | 2024-03-22 五 | 10.20 | 10.20 | 9.93 | 10.20 | 9.88 | -2.65% | 1.15% | 69543 | 6948万 | 59.92 | 59.92 | 57.2 | 27 | 长久物流 | 2024-03-21 四 | 10.36 | 10.28 | 10.20 | 10.36 | 10.09 | -0.78% | 1.24% | 74706 | 7612万 | 61.55 | 61.55 | 58.76 | 28 | 长久物流 | 2024-03-20 三 | 10.11 | 10.10 | 10.28 | 10.29 | 10.07 | 1.78% | 1.17% | 70312 | 7187万 | 62.04 | 62.04 | 59.22 | 29 | 长久物流 | 2024-03-19 二 | 10.18 | 10.19 | 10.10 | 10.25 | 10.09 | -0.88% | 1.26% | 76327 | 7743万 | 60.95 | 60.95 | 58.18 | 30 | 长久物流 | 2024-03-18 一 | 9.99 | 9.96 | 10.19 | 10.19 | 9.96 | 2.31% | 1.63% | 98202 | 9918万 | 61.49 | 61.49 | 58.7 | 31 | 长久物流 | 2024-03-15 五 | 9.71 | 9.75 | 9.96 | 9.97 | 9.68 | 2.15% | 1.45% | 87243 | 8613万 | 60.11 | 60.11 | 57.37 | 32 | 长久物流 | 2024-03-14 四 | 9.88 | 9.88 | 9.75 | 9.96 | 9.65 | -1.32% | 1.26% | 75828 | 7432万 | 58.84 | 58.84 | 56.17 | 33 | 长久物流 | 2024-03-08 五 | 9.60 | 9.56 | 9.57 | 9.67 | 9.44 | 0.10% | 0.97% | 58700 | 5614万 | 57.75 | 57.75 | 55.13 | 34 | 长久物流 | 2024-03-07 四 | 9.70 | 9.65 | 9.56 | 9.83 | 9.53 | -0.93% | 1.30% | 78575 | 7610万 | 57.69 | 57.69 | 55.07 | 35 | 长久物流 | 2024-03-06 三 | 9.53 | 9.58 | 9.65 | 9.79 | 9.50 | 0.73% | 1.13% | 67936 | 6551万 | 58.23 | 58.23 | 55.59 | 36 | 长久物流 | 2024-03-05 二 | 9.92 | 9.95 | 9.58 | 9.92 | 9.57 | -3.72% | 1.87% | 112830 | 10924万 | 57.81 | 57.81 | 55.19 | 37 | 长久物流 | 2024-03-04 一 | 9.83 | 9.83 | 9.95 | 10.08 | 9.58 | 1.22% | 2.10% | 126493 | 12465万 | 60.05 | 60.05 | 57.32 | 38 | 长久物流 | 2024-03-01 五 | 9.86 | 9.83 | 9.83 | 10.03 | 9.70 | 0.00% | 1.67% | 100526 | 9883万 | 59.32 | 59.32 | 56.63 | 39 | 长久物流 | 2024-02-29 四 | 9.20 | 9.39 | 9.83 | 9.91 | 9.02 | 4.69% | 2.89% | 174449 | 16829万 | 59.32 | 59.32 | 56.63 | 40 | 长久物流 | 2024-02-28 三 | 10.23 | 10.40 | 9.39 | 10.36 | 9.38 | -9.71% | 4.94% | 298002 | 29697万 | 56.67 | 56.67 | 54.09 | 41 | 长久物流 | 2024-02-27 二 | 10.08 | 10.01 | 10.40 | 10.70 | 10.06 | 3.90% | 4.24% | 256152 | 26516万 | 62.76 | 62.76 | 59.91 | 42 | 长久物流 | 2024-02-26 一 | 10.50 | 9.85 | 10.01 | 10.55 | 9.87 | 1.62% | 3.65% | 220278 | 22347万 | 60.41 | 60.41 | 57.66 | 43 | 长久物流 | 2024-02-23 五 | 9.40 | 9.45 | 9.85 | 9.88 | 9.35 | 4.23% | 2.22% | 133815 | 12949万 | 59.44 | 59.44 | 56.74 | 44 | 长久物流 | 2024-02-22 四 | 9.31 | 9.29 | 9.45 | 9.45 | 9.14 | 1.72% | 1.59% | 95797 | 8972万 | 57.03 | 57.03 | 54.44 | 45 | 长久物流 | 2024-02-21 三 | 9.08 | 9.20 | 9.29 | 9.52 | 8.94 | 0.98% | 2.28% | 137529 | 12824万 | 56.06 | 56.06 | 53.52 | 46 | 长久物流 | 2024-02-20 二 | 9.13 | 9.02 | 9.20 | 9.59 | 8.72 | 2.00% | 3.27% | 197178 | 18060万 | 55.52 | 55.52 | 53 | 47 | 长久物流 | 2024-02-19 一 | 8.31 | 8.20 | 9.02 | 9.02 | 8.31 | 10.00% | 1.56% | 94127 | 8187万 | 54.43 | 54.43 | 51.96 | 48 | 长久物流 | 2024-02-08 四 | 7.70 | 7.70 | 8.20 | 8.27 | 7.20 | 6.49% | 3.34% | 201790 | 15561万 | 49.48 | 49.48 | 47.24 | 49 | 长久物流 | 2024-02-07 三 | 8.30 | 8.16 | 7.70 | 8.30 | 7.57 | -5.64% | 2.83% | 170609 | 13463万 | 46.47 | 46.47 | 44.36 | 50 | 长久物流 | 2024-02-06 二 | 8.01 | 8.05 | 8.16 | 8.45 | 7.49 | 1.37% | 2.37% | 142751 | 11318万 | 49.24 | 49.24 | 47.01 | 51 | 长久物流 | 2024-02-05 一 | 8.85 | 8.94 | 8.05 | 8.93 | 8.05 | -9.96% | 2.07% | 124992 | 10355万 | 48.58 | 48.58 | 46.37 | 52 | 长久物流 | 2024-02-02 五 | 9.33 | 9.28 | 8.94 | 9.54 | 8.67 | -3.66% | 1.49% | 89819 | 8186万 | 53.95 | 53.95 | 51.5 | 53 | 长久物流 | 2024-02-01 四 | 9.50 | 9.46 | 9.28 | 9.61 | 9.18 | -1.90% | 1.41% | 84794 | 7943万 | 56 | 56 | 53.46 | 54 | 长久物流 | 2024-01-31 三 | 9.70 | 9.94 | 9.46 | 9.97 | 9.40 | -4.83% | 1.50% | 90421 | 8745万 | 57.09 | 57.09 | 54.49 | 55 | 长久物流 | 2024-01-30 二 | 10.27 | 10.26 | 9.94 | 10.35 | 9.92 | -3.12% | 1.00% | 60247 | 6110万 | 59.98 | 59.98 | 57.26 | 56 | 长久物流 | 2024-01-29 一 | 10.69 | 10.72 | 10.26 | 10.69 | 10.26 | -4.29% | 1.30% | 78513 | 8179万 | 61.92 | 61.92 | 59.1 | 57 | 长久物流 | 2024-01-26 五 | 10.53 | 10.59 | 10.72 | 10.84 | 10.51 | 1.23% | 1.47% | 88582 | 9480万 | 64.69 | 64.69 | 61.75 | 58 | 长久物流 | 2024-01-25 四 | 10.29 | 10.27 | 10.59 | 10.59 | 10.13 | 3.12% | 1.42% | 85981 | 8943万 | 63.91 | 63.91 | 61 | 59 | 长久物流 | 2024-01-24 三 | 10.09 | 10.05 | 10.27 | 10.29 | 9.85 | 2.19% | 1.23% | 74314 | 7525万 | 61.98 | 61.98 | 59.16 | 60 | 长久物流 | 2024-01-23 二 | 9.98 | 9.98 | 10.05 | 10.09 | 9.83 | 0.70% | 1.26% | 76083 | 7598万 | 60.65 | 60.65 | 57.89 | 61 | 长久物流 | 2024-01-22 一 | 10.61 | 10.63 | 9.98 | 10.66 | 9.88 | -6.11% | 1.69% | 101855 | 10453万 | 60.23 | 60.23 | 57.49 | 62 | 长久物流 | 2024-01-19 五 | 10.86 | 10.83 | 10.63 | 10.86 | 10.58 | -1.85% | 1.11% | 67087 | 7170万 | 64.15 | 64.15 | 61.23 | 63 | 长久物流 | 2024-01-18 四 | 10.88 | 10.89 | 10.83 | 10.88 | 10.48 | -0.55% | 1.94% | 116931 | 12469万 | 65.36 | 65.36 | 62.39 | 64 | 长久物流 | 2024-01-17 三 | 11.16 | 11.20 | 10.89 | 11.21 | 10.86 | -2.77% | 0.96% | 57684 | 6356万 | 65.72 | 65.72 | 62.73 | 65 | 长久物流 | 2024-01-16 二 | 11.39 | 11.39 | 11.20 | 11.41 | 10.98 | -1.67% | 1.58% | 95508 | 10623万 | 67.59 | 67.59 | 64.52 | 66 | 长久物流 | 2024-01-15 一 | 11.30 | 11.29 | 11.39 | 11.52 | 11.18 | 0.89% | 1.11% | 66701 | 7590万 | 68.73 | 68.73 | 65.61 | 67 | 长久物流 | 2024-01-12 五 | 11.41 | 11.37 | 11.29 | 11.57 | 11.28 | -0.70% | 1.29% | 77918 | 8881万 | 68.13 | 68.13 | 65.04 | 68 | 长久物流 | 2024-01-11 四 | 11.16 | 11.16 | 11.37 | 11.39 | 11.15 | 1.88% | 1.03% | 62197 | 7032万 | 68.61 | 68.61 | 65.5 | 69 | 长久物流 | 2024-01-10 三 | 11.33 | 11.35 | 11.16 | 11.40 | 11.11 | -1.67% | 1.06% | 64017 | 7189万 | 67.35 | 67.35 | 64.29 | 70 | 长久物流 | 2024-01-09 二 | 11.24 | 11.21 | 11.35 | 11.46 | 11.22 | 1.25% | 1.19% | 72064 | 8176万 | 68.49 | 68.49 | 65.38 | 71 | 长久物流 | 2024-01-08 一 | 11.48 | 11.42 | 11.21 | 11.49 | 11.15 | -1.84% | 1.53% | 92570 | 10481万 | 67.65 | 67.65 | 64.58 | 72 | 长久物流 | 2024-01-05 五 | 11.99 | 11.90 | 11.42 | 11.99 | 11.36 | -4.03% | 1.90% | 114889 | 13298万 | 68.92 | 68.92 | 65.79 | 73 | 长久物流 | 2024-01-04 四 | 12.34 | 11.86 | 11.90 | 12.34 | 11.87 | 0.34% | 2.40% | 145043 | 17394万 | 71.81 | 71.81 | 68.55 | 74 | 长久物流 | 2024-01-03 三 | 12.16 | 12.16 | 11.86 | 12.17 | 11.73 | -2.47% | 2.02% | 121718 | 14442万 | 71.57 | 71.57 | 68.32 | 75 | 长久物流 | 2024-01-02 二 | 12.40 | 12.39 | 12.16 | 12.50 | 12.15 | -1.86% | 1.51% | 90955 | 11150万 | 73.38 | 73.38 | 70.05 | 76 | 长久物流 | 2023-12-29 五 | 12.22 | 12.21 | 12.39 | 12.49 | 12.22 | 1.47% | 1.62% | 97797 | 12083万 | 74.77 | 74.77 | 71.37 | 77 | 长久物流 | 2023-12-28 四 | 12.15 | 12.22 | 12.21 | 12.28 | 11.81 | -0.08% | 1.95% | 117455 | 14246万 | 73.68 | 73.68 | 70.34 | 78 | 长久物流 | 2023-12-27 三 | 12.34 | 12.33 | 12.22 | 12.55 | 12.08 | -0.89% | 2.10% | 126702 | 15507万 | 73.74 | 73.74 | 70.39 | 79 | 长久物流 | 2023-12-26 二 | 12.61 | 12.59 | 12.33 | 12.77 | 12.28 | -2.07% | 1.55% | 93411 | 11664万 | 74.41 | 74.41 | 71.03 | 80 | 长久物流 | 2023-12-25 一 | 13.05 | 13.00 | 12.59 | 13.15 | 12.42 | -3.15% | 1.97% | 118781 | 14997万 | 75.98 | 75.98 | 72.52 | 81 | 长久物流 | 2023-12-22 五 | 13.36 | 13.28 | 13.00 | 13.45 | 12.86 | -2.11% | 2.11% | 127169 | 16756万 | 78.45 | 78.45 | 74.89 | 82 | 长久物流 | 2023-12-21 四 | 12.84 | 12.85 | 13.28 | 13.33 | 12.55 | 3.35% | 2.68% | 161734 | 20959万 | 80.14 | 80.14 | 76.5 | 83 | 长久物流 | 2023-12-20 三 | 12.98 | 13.08 | 12.85 | 13.30 | 12.85 | -1.76% | 1.68% | 101343 | 13204万 | 77.54 | 77.54 | 74.02 | 84 | 长久物流 | 2023-12-19 二 | 13.65 | 13.54 | 13.08 | 13.68 | 12.86 | -3.40% | 3.37% | 203328 | 26853万 | 78.93 | 78.93 | 75.35 | 85 | 长久物流 | 2023-12-18 一 | 13.63 | 13.54 | 13.54 | 13.81 | 13.45 | 0.00% | 2.75% | 165910 | 22567万 | 81.71 | 81.71 | 78 | 86 | 长久物流 | 2023-12-15 五 | 13.59 | 13.57 | 13.54 | 13.68 | 13.35 | -0.22% | 1.31% | 78759 | 10655万 | 81.71 | 81.71 | 78 | 87 | 长久物流 | 2023-12-14 四 | 13.67 | 13.64 | 13.57 | 13.74 | 13.46 | -0.51% | 1.63% | 98643 | 13397万 | 81.89 | 81.89 | 78.17 | 88 | 长久物流 | 2023-12-13 三 | 13.94 | 13.94 | 13.64 | 13.99 | 13.60 | -2.15% | 1.60% | 96635 | 13291万 | 82.31 | 82.31 | 78.57 | 89 | 长久物流 | 2023-12-12 二 | 14.30 | 14.36 | 13.94 | 14.32 | 13.78 | -2.92% | 2.09% | 126010 | 17614万 | 84.12 | 84.12 | 80.3 | 90 | 长久物流 | 2023-12-11 一 | 14.20 | 14.33 | 14.36 | 14.48 | 14.10 | 0.21% | 2.41% | 145599 | 20782万 | 86.66 | 86.66 | 82.72 | 91 | 长久物流 | 2023-12-08 五 | 14.77 | 14.83 | 14.33 | 14.91 | 14.26 | -3.37% | 1.96% | 118493 | 17168万 | 86.48 | 86.48 | 82.55 | 92 | 长久物流 | 2023-12-07 四 | 15.30 | 15.23 | 14.83 | 15.44 | 14.68 | -2.63% | 2.30% | 138694 | 20666万 | 89.49 | 89.49 | 85.43 | 93 | 长久物流 | 2023-12-06 三 | 15.57 | 15.59 | 15.23 | 15.74 | 14.95 | -2.31% | 3.65% | 216649 | 33113万 | 90.38 | 90.38 | 86.28 | 94 | 长久物流 | 2023-12-05 二 | 15.80 | 15.76 | 15.59 | 16.53 | 15.58 | -1.08% | 4.44% | 263676 | 42222万 | 92.52 | 92.52 | 88.31 | 95 | 长久物流 | 2023-12-04 一 | 15.10 | 15.12 | 15.76 | 16.13 | 14.92 | 4.23% | 4.62% | 274070 | 42797万 | 93.53 | 93.53 | 89.28 | 96 | 长久物流 | 2023-12-01 五 | 15.27 | 15.31 | 15.12 | 15.44 | 15.00 | -1.24% | 2.52% | 149460 | 22661万 | 89.73 | 89.73 | 85.65 | 97 | 长久物流 | 2023-11-30 四 | 15.45 | 15.42 | 15.31 | 15.76 | 15.08 | -0.71% | 2.50% | 148523 | 22769万 | 90.86 | 90.86 | 86.73 | 98 | 长久物流 | 2023-11-29 三 | 15.59 | 15.78 | 15.42 | 15.88 | 15.29 | -2.28% | 3.90% | 231148 | 35922万 | 91.51 | 91.51 | 87.35 | 99 | 长久物流 | 2023-11-28 二 | 15.20 | 15.35 | 15.78 | 16.14 | 15.05 | 2.80% | 6.68% | 396527 | 62345万 | 93.64 | 93.64 | 89.39 | 100 | 长久物流 | 2023-11-24 五 | 14.39 | 14.51 | 13.95 | 14.71 | 13.86 | -3.86% | 4.65% | 275985 | 39211万 | 82.78 | 82.78 | 79.02 | 101 | 长久物流 | 2023-11-23 四 | 14.16 | 13.53 | 14.51 | 14.88 | 14.01 | 7.24% | 7.95% | 471902 | 68655万 | 86.11 | 86.11 | 82.2 | 102 | 长久物流 | 2023-11-22 三 | 13.00 | 13.11 | 13.53 | 13.86 | 12.96 | 3.20% | 4.77% | 283344 | 38475万 | 80.29 | 80.29 | 76.65 | 103 | 长久物流 | 2023-11-21 二 | 12.53 | 12.53 | 13.11 | 13.49 | 12.48 | 4.63% | 4.59% | 272416 | 35511万 | 77.8 | 77.8 | 74.27 | 104 | 长久物流 | 2023-11-20 一 | 12.52 | 12.52 | 12.53 | 12.55 | 12.37 | 0.08% | 1.35% | 79833 | 9957万 | 74.36 | 74.36 | 70.98 | 105 | 长久物流 | 2023-11-17 五 | 12.54 | 12.56 | 12.52 | 12.65 | 12.35 | -0.32% | 1.39% | 82599 | 10309万 | 74.3 | 74.3 | 70.92 | 106 | 长久物流 | 2023-11-16 四 | 12.64 | 12.70 | 12.56 | 12.78 | 12.52 | -1.10% | 1.19% | 70493 | 8892万 | 74.54 | 74.54 | 71.15 | 107 | 长久物流 | 2023-11-15 三 | 12.80 | 12.76 | 12.70 | 12.88 | 12.61 | -0.47% | 1.30% | 77423 | 9865万 | 75.37 | 75.37 | 71.94 | 108 | 长久物流 | 2023-11-14 二 | 12.72 | 12.76 | 12.76 | 12.82 | 12.65 | 0.00% | 1.12% | 66446 | 8464万 | 75.72 | 75.72 | 72.28 | 109 | 长久物流 | 2023-11-13 一 | 12.60 | 12.61 | 12.76 | 12.90 | 12.58 | 1.19% | 1.47% | 87018 | 11117万 | 75.72 | 75.72 | 72.28 | 110 | 长久物流 | 2023-11-10 五 | 12.78 | 12.80 | 12.61 | 12.80 | 12.58 | -1.48% | 1.17% | 69590 | 8810万 | 74.83 | 74.83 | 71.43 | 111 | 长久物流 | 2023-11-09 四 | 12.74 | 12.73 | 12.80 | 12.89 | 12.65 | 0.55% | 1.45% | 86318 | 11039万 | 75.96 | 75.96 | 72.51 | 112 | 长久物流 | 2023-11-08 三 | 12.73 | 12.81 | 12.73 | 12.90 | 12.60 | -0.62% | 1.79% | 106487 | 13551万 | 75.54 | 75.54 | 72.11 | 113 | 长久物流 | 2023-11-07 二 | 12.71 | 12.70 | 12.81 | 12.96 | 12.42 | 0.87% | 2.37% | 140920 | 17835万 | 76.02 | 76.02 | 72.57 | 114 | 长久物流 | 2023-11-06 一 | 12.65 | 12.55 | 12.70 | 12.89 | 12.57 | 1.20% | 2.39% | 141748 | 17997万 | 75.37 | 75.37 | 71.94 | 115 | 长久物流 | 2023-11-03 五 | 12.28 | 12.28 | 12.55 | 12.72 | 12.27 | 2.20% | 2.24% | 132911 | 16681万 | 74.48 | 74.48 | 71.09 | 116 | 长久物流 | 2023-11-02 四 | 12.20 | 12.34 | 12.28 | 12.50 | 12.15 | -0.49% | 1.60% | 95064 | 11725万 | 72.87 | 72.87 | 69.56 | 117 | 长久物流 | 2023-11-01 三 | 12.52 | 12.79 | 12.34 | 12.78 | 12.21 | -3.52% | 3.47% | 205943 | 25479万 | 73.23 | 73.23 | 69.9 | 118 | 长久物流 | 2023-10-31 二 | 14.24 | 14.21 | 12.79 | 14.30 | 12.79 | -9.99% | 3.99% | 236784 | 31245万 | 75.9 | 75.9 | 72.45 | 119 | 长久物流 | 2023-10-30 一 | 14.14 | 14.24 | 14.21 | 14.50 | 14.14 | -0.21% | 1.83% | 108744 | 15537万 | 84.33 | 84.33 | 80.5 | 120 | 长久物流 | 2023-10-27 五 | 14.20 | 14.19 | 14.24 | 14.41 | 14.03 | 0.35% | 1.63% | 96869 | 13794万 | 84.51 | 84.51 | 80.67 | 121 | 长久物流 | 2023-10-26 四 | 14.32 | 14.53 | 14.19 | 14.53 | 13.93 | -2.34% | 2.23% | 132317 | 18760万 | 84.21 | 84.21 | 80.38 | 122 | 长久物流 | 2023-10-25 三 | 14.40 | 14.40 | 14.53 | 14.90 | 14.16 | 0.90% | 2.28% | 135078 | 19701万 | 86.23 | 86.23 | 82.31 | 123 | 长久物流 | 2023-10-24 二 | 14.69 | 14.70 | 14.40 | 14.80 | 14.25 | -2.04% | 2.40% | 142476 | 20577万 | 85.46 | 85.46 | 81.57 | 124 | 长久物流 | 2023-10-23 一 | 14.49 | 14.48 | 14.70 | 15.10 | 14.25 | 1.52% | 3.09% | 183291 | 26850万 | 87.24 | 87.24 | 83.27 | 125 | 长久物流 | 2023-10-20 五 | 14.02 | 14.02 | 14.48 | 14.67 | 13.77 | 3.28% | 2.87% | 170499 | 24428万 | 85.93 | 85.93 | 82.03 | 126 | 长久物流 | 2023-10-19 四 | 14.75 | 15.04 | 14.02 | 14.81 | 13.68 | -6.78% | 3.82% | 226862 | 32124万 | 83.2 | 83.2 | 79.42 | 127 | 长久物流 | 2023-10-18 三 | 15.42 | 15.64 | 15.04 | 16.10 | 14.83 | -3.84% | 4.81% | 282887 | 43385万 | 88.4 | 88.4 | 84.39 | 128 | 长久物流 | 2023-10-17 二 | 16.31 | 16.15 | 15.64 | 17.65 | 15.50 | -3.16% | 6.10% | 358251 | 59038万 | 91.93 | 91.93 | 87.75 | 129 | 长久物流 | 2023-10-16 一 | 15.48 | 15.46 | 16.15 | 16.67 | 15.29 | 4.46% | 4.11% | 241304 | 38714万 | 94.93 | 94.93 | 152.15 | 130 | 长久物流 | 2023-10-13 五 | 15.42 | 15.65 | 15.46 | 15.94 | 15.35 | -1.21% | 3.68% | 216380 | 33841万 | 90.87 | 90.87 | 145.65 | 131 | 长久物流 | 2023-10-12 四 | 14.87 | 14.96 | 15.65 | 15.99 | 14.73 | 4.61% | 4.18% | 245489 | 37685万 | 91.99 | 91.99 | 147.44 | 132 | 长久物流 | 2023-10-11 三 | 14.58 | 14.76 | 14.96 | 15.17 | 14.36 | 1.36% | 3.75% | 220516 | 32766万 | 87.93 | 87.93 | 140.94 | 133 | 长久物流 | 2023-10-10 二 | 14.87 | 15.03 | 14.76 | 15.19 | 14.74 | -1.80% | 3.35% | 196736 | 29310万 | 86.76 | 86.76 | 139.06 | 134 | 长久物流 | 2023-10-09 一 | 14.07 | 14.20 | 15.03 | 15.57 | 13.81 | 5.85% | 4.86% | 285687 | 41831万 | 88.34 | 88.34 | 141.6 | 135 | 长久物流 | 2023-09-28 四 | 14.33 | 14.26 | 14.20 | 14.45 | 13.93 | -0.42% | 2.48% | 145424 | 20460万 | 83.26 | 83.26 | 133.46 | 136 | 长久物流 | 2023-09-27 三 | 13.80 | 13.99 | 14.26 | 14.38 | 13.80 | 1.93% | 3.19% | 187189 | 26557万 | 83.61 | 83.61 | 134.02 | 137 | 长久物流 | 2023-09-26 二 | 13.70 | 13.81 | 13.99 | 14.60 | 13.63 | 1.30% | 3.02% | 177281 | 25021万 | 82.03 | 82.03 | 131.48 | 138 | 长久物流 | 2023-09-25 一 | 13.91 | 13.92 | 13.81 | 14.06 | 13.76 | -0.79% | 2.26% | 132250 | 18392万 | 80.97 | 80.97 | 129.79 | 139 | 长久物流 | 2023-09-22 五 | 13.86 | 13.86 | 13.92 | 14.14 | 13.71 | 0.43% | 2.50% | 146714 | 20420万 | 81.62 | 81.62 | 130.82 | 140 | 长久物流 | 2023-09-21 四 | 13.94 | 14.30 | 13.86 | 14.12 | 13.65 | -3.08% | 3.09% | 181331 | 25175万 | 81.27 | 81.27 | 130.26 | 141 | 长久物流 | 2023-09-20 三 | 14.41 | 14.63 | 14.30 | 14.81 | 14.20 | -2.26% | 4.20% | 246356 | 35584万 | 83.85 | 83.85 | 134.4 | 142 | 长久物流 | 2023-09-19 二 | 13.82 | 13.90 | 14.63 | 14.69 | 13.75 | 5.25% | 5.61% | 328783 | 47325万 | 85.78 | 85.78 | 137.5 | 143 | 长久物流 | 2023-09-18 一 | 13.56 | 13.86 | 13.90 | 14.00 | 13.49 | 0.29% | 3.28% | 192088 | 26476万 | 81.5 | 81.5 | 130.64 | 144 | 长久物流 | 2023-09-15 五 | 13.67 | 13.23 | 13.86 | 14.28 | 13.41 | 4.76% | 5.61% | 328944 | 45569万 | 81.27 | 81.27 | 130.26 | 145 | 长久物流 | 2023-09-14 四 | 12.98 | 13.23 | 13.23 | 13.55 | 12.92 | 0.00% | 2.61% | 153079 | 20334万 | 77.57 | 77.57 | 124.34 | 146 | 长久物流 | 2023-09-13 三 | 13.03 | 13.15 | 13.23 | 13.26 | 12.84 | 0.61% | 2.07% | 121299 | 15878万 | 77.57 | 77.57 | 124.34 | 147 | 长久物流 | 2023-09-12 二 | 13.26 | 13.20 | 13.15 | 13.43 | 12.98 | -0.38% | 2.29% | 134226 | 17656万 | 77.1 | 77.1 | 123.59 | 148 | 长久物流 | 2023-09-11 一 | 12.76 | 12.91 | 13.20 | 13.36 | 12.70 | 2.25% | 2.91% | 170551 | 22384万 | 77.4 | 77.4 | 124.06 | 149 | 长久物流 | 2023-09-08 五 | 12.71 | 12.70 | 12.91 | 12.93 | 12.56 | 1.65% | 2.22% | 130339 | 16683万 | 75.7 | 75.7 | 121.33 | 150 | 长久物流 | 2023-09-07 四 | 13.05 | 13.01 | 12.70 | 13.28 | 12.70 | -2.38% | 2.76% | 162112 | 21027万 | 74.47 | 74.47 | 119.36 | 151 | 长久物流 | 2023-09-06 三 | 13.25 | 13.33 | 13.01 | 13.33 | 12.80 | -2.40% | 3.09% | 181012 | 23505万 | 76.28 | 76.28 | 122.27 | 152 | 长久物流 | 2023-09-05 二 | 13.86 | 13.94 | 13.33 | 13.92 | 13.27 | -4.38% | 4.33% | 253697 | 34252万 | 78.16 | 78.16 | 125.28 | 153 | 长久物流 | 2023-09-04 一 | 14.04 | 14.14 | 13.94 | 14.28 | 13.75 | -1.41% | 4.41% | 258536 | 36108万 | 81.74 | 81.74 | 131.01 | 154 | 长久物流 | 2023-09-01 五 | 13.52 | 13.83 | 14.14 | 14.32 | 13.33 | 2.24% | 6.37% | 373601 | 51731万 | 82.91 | 82.91 | 132.89 | 155 | 长久物流 | 2023-08-31 四 | 12.91 | 13.04 | 13.83 | 14.34 | 12.74 | 6.06% | 8.20% | 480883 | 65853万 | 81.09 | 81.09 | 129.98 | 156 | 长久物流 | 2023-08-30 三 | 12.70 | 12.79 | 13.04 | 13.38 | 12.65 | 1.95% | 4.36% | 255398 | 33268万 | 76.46 | 76.46 | 122.55 | 157 | 长久物流 | 2023-08-29 二 | 12.30 | 12.41 | 12.79 | 12.87 | 12.28 | 3.06% | 4.00% | 234536 | 29732万 | 74.99 | 74.99 | 120.2 | 158 | 长久物流 | 2023-08-28 一 | 13.39 | 12.70 | 12.41 | 13.47 | 12.39 | -2.28% | 4.38% | 256609 | 32725万 | 72.77 | 72.77 | 116.63 | 159 | 长久物流 | 2023-08-25 五 | 12.72 | 12.86 | 12.70 | 13.10 | 12.25 | -1.24% | 4.49% | 263440 | 33507万 | 74.47 | 74.47 | 243.84 | 160 | 长久物流 | 2023-08-23 三 | 15.00 | 15.39 | 13.85 | 15.49 | 13.85 | -10.01% | 7.23% | 423692 | 61625万 | 81.21 | 81.21 | 265.92 | 161 | 长久物流 | 2023-08-22 二 | 14.39 | 15.00 | 15.39 | 15.98 | 13.73 | 2.60% | 10.71% | 628138 | 92685万 | 90.24 | 90.24 | 295.48 |
|
行情刷新 | 流通股东
|