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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.28 | 6.39 | 5.81 | 5.96 | -7.74% | 1.04 | 6.03% |
| 2026-03-20 | 6.80 | 6.85 | 6.44 | 6.46 | -5.00% | 0.54 | 2.88% |
| 2026-03-19 | 6.94 | 7.01 | 6.72 | 6.80 | -3.13% | 0.28 | 1.44% |
| 2026-03-18 | 6.91 | 7.04 | 6.87 | 7.02 | +1.45% | 0.28 | 1.44% |
| 2026-03-17 | 7.15 | 7.17 | 6.92 | 6.92 | -2.12% | 0.30 | 1.51% |
| 2026-03-16 | 7.06 | 7.19 | 6.97 | 7.07 | +0.14% | 0.41 | 2.01% |
| 2026-03-13 | 7.04 | 7.25 | 6.96 | 7.06 | +0.28% | 0.57 | 2.80% |
| 2026-03-12 | 7.13 | 7.19 | 7.00 | 7.04 | -0.98% | 0.26 | 1.31% |
| 2026-03-11 | 7.20 | 7.20 | 7.06 | 7.11 | -1.25% | 0.29 | 1.44% |
| 2026-03-10 | 7.06 | 7.20 | 7.00 | 7.20 | +3.30% | 0.35 | 1.72% |
| 2026-03-09 | 7.04 | 7.09 | 6.90 | 6.97 | -1.69% | 0.32 | 1.61% |
| 2026-03-06 | 6.78 | 7.09 | 6.76 | 7.09 | +3.96% | 0.38 | 1.89% |
| 2026-03-05 | 6.90 | 6.96 | 6.75 | 6.82 | +1.49% | 0.33 | 1.68% |
| 2026-03-04 | 6.81 | 6.92 | 6.68 | 6.72 | -2.89% | 0.37 | 1.93% |
| 2026-03-03 | 6.93 | 7.13 | 6.88 | 6.92 | -0.29% | 0.54 | 2.68% |
| 2026-03-02 | 7.18 | 7.28 | 6.90 | 6.94 | -3.34% | 0.57 | 2.85% |
| 2026-02-27 | 7.20 | 7.26 | 7.14 | 7.18 | -0.69% | 0.25 | 1.22% |
| 2026-02-26 | 7.26 | 7.36 | 7.18 | 7.23 | -0.41% | 0.25 | 1.19% |
| 2026-02-25 | 7.27 | 7.36 | 7.23 | 7.26 | +0.28% | 0.33 | 1.60% |
| 2026-02-24 | 7.15 | 7.32 | 7.10 | 7.24 | +1.97% | 0.43 | 2.10% |