江西长运 sh.600561
6.79
+3.35%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.61 | 6.81 | 6.45 | 6.79 | +3.35% | 0.36 | 1.89% |
| 2026-05-21 | 6.86 | 6.99 | 6.53 | 6.57 | -4.23% | 0.39 | 2.04% |
| 2026-05-20 | 7.00 | 7.04 | 6.80 | 6.86 | -2.00% | 0.32 | 1.65% |
| 2026-05-19 | 6.94 | 7.01 | 6.87 | 7.00 | +0.86% | 0.33 | 1.65% |
| 2026-05-18 | 6.89 | 6.97 | 6.77 | 6.94 | +1.31% | 0.37 | 1.87% |
| 2026-05-15 | 6.99 | 7.01 | 6.77 | 6.85 | -2.14% | 0.42 | 2.17% |
| 2026-05-14 | 7.03 | 7.07 | 6.92 | 7.00 | +0.86% | 0.39 | 1.96% |
| 2026-05-13 | 7.00 | 7.29 | 6.93 | 6.94 | -0.29% | 0.49 | 2.44% |
| 2026-05-12 | 7.03 | 7.11 | 6.94 | 6.96 | -1.14% | 0.32 | 1.58% |
| 2026-05-11 | 7.13 | 7.14 | 6.97 | 7.04 | -0.42% | 0.40 | 1.99% |
| 2026-05-08 | 7.03 | 7.12 | 6.95 | 7.07 | +0.57% | 0.32 | 1.59% |
| 2026-05-07 | 6.99 | 7.18 | 6.92 | 7.03 | +0.57% | 0.55 | 2.73% |
| 2026-05-06 | 7.07 | 7.10 | 6.90 | 6.99 | +0.72% | 0.58 | 2.93% |
| 2026-04-30 | 7.00 | 7.05 | 6.91 | 6.94 | -0.86% | 0.60 | 3.02% |
| 2026-04-29 | 6.85 | 7.06 | 6.83 | 7.00 | +1.30% | 0.69 | 3.46% |
| 2026-04-28 | 6.95 | 7.01 | 6.84 | 6.91 | -0.43% | 0.39 | 1.97% |
| 2026-04-27 | 6.72 | 6.98 | 6.67 | 6.94 | +2.66% | 0.47 | 2.39% |
| 2026-04-24 | 6.63 | 6.81 | 6.61 | 6.76 | +1.35% | 0.33 | 1.73% |
| 2026-04-23 | 6.70 | 6.75 | 6.57 | 6.67 | -0.45% | 0.33 | 1.75% |
| 2026-04-22 | 6.86 | 6.89 | 6.67 | 6.70 | -2.47% | 0.37 | 1.94% |