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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.93 | 7.11 | 6.84 | 7.06 | +2.02% | 0.66 | 3.32% |
| 2025-08-18 | 6.96 | 7.07 | 6.90 | 6.92 | -0.72% | 0.62 | 3.15% |
| 2025-08-15 | 7.04 | 7.12 | 6.92 | 6.97 | -0.29% | 0.57 | 2.89% |
| 2025-08-14 | 7.30 | 7.31 | 6.94 | 6.99 | -3.98% | 0.90 | 4.47% |
| 2025-08-13 | 7.47 | 7.47 | 7.22 | 7.28 | -2.54% | 1.18 | 5.69% |
| 2025-08-12 | 7.06 | 7.55 | 7.05 | 7.47 | +6.41% | 1.51 | 7.25% |
| 2025-08-11 | 6.98 | 7.08 | 6.92 | 7.02 | +0.72% | 0.36 | 1.79% |
| 2025-08-08 | 6.94 | 6.98 | 6.86 | 6.97 | +0.72% | 0.38 | 1.92% |
| 2025-08-07 | 6.95 | 6.99 | 6.90 | 6.92 | 0.00% | 0.37 | 1.90% |
| 2025-08-06 | 7.01 | 7.01 | 6.89 | 6.92 | -1.42% | 0.40 | 2.02% |
| 2025-08-05 | 6.88 | 7.08 | 6.87 | 7.02 | +2.48% | 0.68 | 3.42% |
| 2025-08-04 | 6.77 | 6.85 | 6.66 | 6.85 | +1.33% | 0.40 | 2.09% |
| 2025-08-01 | 6.68 | 6.80 | 6.63 | 6.76 | +1.35% | 0.31 | 1.64% |
| 2025-07-31 | 6.78 | 6.82 | 6.63 | 6.67 | -1.91% | 0.42 | 2.21% |
| 2025-07-30 | 6.72 | 6.84 | 6.65 | 6.80 | +1.19% | 0.54 | 2.83% |
| 2025-07-29 | 6.75 | 6.81 | 6.63 | 6.72 | -0.44% | 0.34 | 1.81% |
| 2025-07-28 | 6.76 | 6.79 | 6.71 | 6.75 | 0.00% | 0.29 | 1.51% |
| 2025-07-25 | 6.79 | 6.79 | 6.66 | 6.75 | -0.59% | 0.39 | 2.06% |
| 2025-07-24 | 6.72 | 6.90 | 6.69 | 6.79 | +0.74% | 0.55 | 2.81% |
| 2025-07-23 | 6.75 | 6.85 | 6.66 | 6.74 | +0.30% | 0.49 | 2.54% |