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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.72 | 6.76 | 6.65 | 6.72 | 0.00% | 0.27 | 1.43% |
| 2025-07-21 | 6.65 | 6.74 | 6.60 | 6.72 | +1.20% | 0.29 | 1.50% |
| 2025-07-18 | 6.63 | 6.65 | 6.56 | 6.64 | +0.61% | 0.22 | 1.19% |
| 2025-07-17 | 6.57 | 6.68 | 6.57 | 6.60 | +0.30% | 0.28 | 1.48% |
| 2025-07-16 | 6.47 | 6.62 | 6.44 | 6.58 | +1.54% | 0.40 | 2.15% |
| 2025-07-15 | 6.63 | 6.63 | 6.36 | 6.48 | -2.11% | 0.49 | 2.68% |
| 2025-07-14 | 6.60 | 6.64 | 6.55 | 6.62 | +0.76% | 0.41 | 2.20% |
| 2025-07-11 | 6.61 | 6.64 | 6.44 | 6.57 | -0.45% | 0.40 | 2.16% |
| 2025-07-10 | 6.66 | 6.67 | 6.52 | 6.60 | -0.60% | 0.29 | 1.57% |
| 2025-07-09 | 6.62 | 6.82 | 6.60 | 6.64 | +0.30% | 0.43 | 2.29% |
| 2025-07-08 | 6.62 | 6.65 | 6.55 | 6.62 | +0.15% | 0.32 | 1.72% |
| 2025-07-07 | 6.51 | 6.63 | 6.45 | 6.61 | +1.07% | 0.43 | 2.29% |
| 2025-07-04 | 6.61 | 6.65 | 6.49 | 6.54 | -0.46% | 0.54 | 2.87% |
| 2025-07-03 | 6.57 | 6.62 | 6.55 | 6.57 | +0.15% | 0.26 | 1.39% |
| 2025-07-02 | 6.55 | 6.60 | 6.48 | 6.56 | +0.31% | 0.41 | 2.22% |
| 2025-07-01 | 6.54 | 6.60 | 6.45 | 6.54 | -0.15% | 0.33 | 1.76% |
| 2025-06-30 | 6.51 | 6.56 | 6.42 | 6.55 | +1.08% | 0.38 | 2.04% |
| 2025-06-27 | 6.47 | 6.55 | 6.42 | 6.48 | +1.09% | 0.38 | 2.06% |
| 2025-06-26 | 6.51 | 6.51 | 6.38 | 6.41 | -1.54% | 0.34 | 1.85% |
| 2025-06-25 | 6.57 | 6.59 | 6.43 | 6.51 | -0.61% | 0.51 | 2.74% |