Beijing Changjiu Logistics
长久物流 SH603569 Forward-adjusted MAIN
5.58
-0.07
-1.24%
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.56
High
5.59
Low
5.49
Prev close
5.65
Amplitude
1.77%
Volume
2.3M
Trading days
251
Data range
2025-10-27 ~ 2026-11-06
MA5
5.61
MA10
5.63
MA20
5.71
MA60
5.83
Beijing Changjiu Logistics
SH603569
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
Fund flow
As of 2026-11-05Net main flow today
-1.16M
Net main flow, 5 days
-5.57M
Net main flow, 10 days
+620.83K
Super-large orders 0 · Large orders -1.16M · Net main ratio -7.38%
10-22
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 5.56 | 5.59 | 5.49 | 5.58 | 2M |
| 2 | 2026-11-05 | 5.58 | 5.65 | 5.57 | 5.65 | 3M |
| 3 | 2026-11-04 | 5.65 | 5.70 | 5.51 | 5.59 | 5M |
| 4 | 2026-11-03 | 5.56 | 5.70 | 5.53 | 5.66 | 3M |
| 5 | 2026-11-02 | 5.51 | 5.63 | 5.37 | 5.58 | 6M |
| 6 | 2026-10-30 | 5.61 | 5.67 | 5.45 | 5.48 | 4M |
| 7 | 2026-10-29 | 5.68 | 5.73 | 5.62 | 5.63 | 2M |
| 8 | 2026-10-28 | 5.69 | 5.71 | 5.59 | 5.70 | 2M |
| 9 | 2026-10-27 | 5.74 | 5.80 | 5.61 | 5.65 | 2M |
| 10 | 2026-10-26 | 5.69 | 5.77 | 5.66 | 5.73 | 3M |
| 11 | 2026-10-23 | 5.58 | 5.69 | 5.41 | 5.68 | 5M |
| 12 | 2026-10-22 | 5.72 | 5.73 | 5.56 | 5.56 | 3M |
52W
Data range
5.10
14.8%
8.35
High/low over the last 250 trading days, and where the price sits.
← Stocks