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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.44 | 6.69 | 6.44 | 6.55 | +3.31% | 0.86 | 4.62% |
| 2025-06-23 | 6.25 | 6.42 | 6.25 | 6.34 | +0.63% | 0.38 | 2.08% |
| 2025-06-20 | 6.24 | 6.42 | 6.22 | 6.30 | +0.96% | 0.46 | 2.59% |
| 2025-06-19 | 6.51 | 6.52 | 6.20 | 6.24 | -2.50% | 0.54 | 3.01% |
| 2025-06-18 | 6.48 | 6.52 | 6.35 | 6.40 | -1.08% | 0.51 | 2.82% |
| 2025-06-17 | 6.68 | 6.68 | 6.40 | 6.47 | -1.52% | 0.82 | 4.43% |
| 2025-06-16 | 6.56 | 6.67 | 6.42 | 6.57 | -1.79% | 1.05 | 5.67% |
| 2025-06-13 | 7.01 | 7.01 | 6.66 | 6.69 | -4.97% | 1.37 | 7.17% |
| 2025-06-12 | 7.09 | 7.22 | 7.01 | 7.04 | -2.63% | 1.66 | 8.24% |
| 2025-06-11 | 6.95 | 7.46 | 6.83 | 7.23 | +4.48% | 2.73 | 13.33% |
| 2025-06-10 | 6.81 | 7.20 | 6.78 | 6.92 | +0.73% | 2.04 | 10.33% |
| 2025-06-09 | 6.85 | 6.97 | 6.56 | 6.87 | +0.88% | 2.05 | 10.68% |
| 2025-06-06 | 6.78 | 7.10 | 6.77 | 6.81 | -4.35% | 2.40 | 12.30% |
| 2025-06-05 | 6.73 | 7.40 | 6.72 | 7.12 | +5.79% | 3.40 | 16.74% |
| 2025-06-04 | 6.96 | 7.15 | 6.53 | 6.73 | -6.27% | 2.56 | 13.26% |
| 2025-06-03 | 6.94 | 7.18 | 6.55 | 7.18 | +9.95% | 1.27 | 6.36% |
| 2025-05-30 | 6.45 | 6.87 | 6.40 | 6.53 | +1.40% | 0.98 | 5.25% |
| 2025-05-29 | 6.27 | 6.48 | 6.27 | 6.44 | +1.74% | 0.51 | 2.80% |
| 2025-05-28 | 6.35 | 6.48 | 6.26 | 6.33 | -0.47% | 0.54 | 2.97% |
| 2025-05-27 | 6.23 | 6.52 | 6.21 | 6.36 | +1.92% | 0.84 | 4.64% |