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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.10 | 6.28 | 6.06 | 6.24 | +2.30% | 0.31 | 1.73% |
| 2025-05-23 | 6.23 | 6.25 | 6.09 | 6.10 | -2.09% | 0.35 | 1.98% |
| 2025-05-22 | 6.19 | 6.32 | 6.13 | 6.23 | +0.16% | 0.34 | 1.92% |
| 2025-05-21 | 6.28 | 6.31 | 6.18 | 6.22 | -1.11% | 0.27 | 1.52% |
| 2025-05-20 | 6.24 | 6.29 | 6.20 | 6.29 | +0.96% | 0.30 | 1.67% |
| 2025-05-19 | 6.05 | 6.25 | 6.05 | 6.23 | +2.81% | 0.43 | 2.47% |
| 2025-05-16 | 6.02 | 6.15 | 6.01 | 6.06 | +0.66% | 0.28 | 1.60% |
| 2025-05-15 | 5.95 | 6.05 | 5.92 | 6.02 | +1.52% | 0.34 | 1.97% |
| 2025-05-14 | 5.96 | 5.97 | 5.87 | 5.93 | 0.00% | 0.27 | 1.61% |
| 2025-05-13 | 5.97 | 6.02 | 5.91 | 5.93 | -0.34% | 0.25 | 1.48% |
| 2025-05-12 | 6.01 | 6.03 | 5.90 | 5.95 | -0.50% | 0.31 | 1.85% |
| 2025-05-09 | 6.02 | 6.05 | 5.96 | 5.98 | -0.50% | 0.36 | 2.09% |
| 2025-05-08 | 5.90 | 6.03 | 5.85 | 6.01 | +1.01% | 0.31 | 1.85% |
| 2025-05-07 | 5.95 | 5.99 | 5.88 | 5.95 | +1.19% | 0.32 | 1.89% |
| 2025-05-06 | 5.81 | 5.92 | 5.79 | 5.88 | +2.26% | 0.35 | 2.09% |