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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.75 | 6.90 | 6.72 | 6.87 | +1.48% | 0.56 | 2.89% |
| 2026-04-20 | 6.68 | 6.81 | 6.55 | 6.77 | +1.65% | 0.67 | 3.53% |
| 2026-04-17 | 6.57 | 6.68 | 6.47 | 6.66 | +1.52% | 0.48 | 2.54% |
| 2026-04-16 | 6.39 | 6.57 | 6.23 | 6.56 | +3.80% | 0.34 | 1.87% |
| 2026-04-15 | 6.42 | 6.42 | 6.27 | 6.32 | -0.32% | 0.28 | 1.54% |
| 2026-04-14 | 6.43 | 6.48 | 6.24 | 6.34 | -0.63% | 0.29 | 1.61% |
| 2026-04-13 | 6.37 | 6.41 | 6.21 | 6.38 | -0.16% | 0.31 | 1.74% |
| 2026-04-10 | 6.35 | 6.46 | 6.27 | 6.39 | +1.27% | 0.29 | 1.62% |
| 2026-04-09 | 6.64 | 6.64 | 6.29 | 6.31 | -3.07% | 0.41 | 2.28% |
| 2026-04-08 | 6.55 | 6.66 | 6.40 | 6.51 | +2.52% | 0.51 | 2.76% |
| 2026-04-07 | 6.12 | 6.41 | 6.04 | 6.35 | +3.76% | 0.48 | 2.66% |
| 2026-04-03 | 6.55 | 6.55 | 6.10 | 6.12 | -5.85% | 0.43 | 2.44% |
| 2026-04-02 | 6.63 | 6.71 | 6.41 | 6.50 | -2.55% | 0.46 | 2.45% |
| 2026-04-01 | 6.84 | 6.89 | 6.57 | 6.67 | -0.45% | 0.37 | 1.96% |
| 2026-03-31 | 6.73 | 6.87 | 6.63 | 6.70 | -0.59% | 0.36 | 1.88% |
| 2026-03-30 | 6.63 | 6.75 | 6.45 | 6.74 | +1.66% | 0.42 | 2.25% |
| 2026-03-27 | 6.43 | 6.66 | 6.40 | 6.63 | +2.16% | 0.32 | 1.69% |
| 2026-03-26 | 6.61 | 6.70 | 6.42 | 6.49 | -1.82% | 0.35 | 1.88% |
| 2026-03-25 | 6.41 | 6.66 | 6.41 | 6.61 | +3.44% | 0.60 | 3.22% |
| 2026-03-24 | 6.09 | 6.40 | 6.02 | 6.39 | +7.21% | 0.71 | 4.00% |