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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.14 | 7.19 | 7.08 | 7.10 | -0.28% | 0.24 | 1.21% |
| 2026-02-12 | 7.20 | 7.24 | 7.05 | 7.12 | -1.11% | 0.43 | 2.13% |
| 2026-02-11 | 7.23 | 7.26 | 7.16 | 7.20 | -0.41% | 0.20 | 0.95% |
| 2026-02-10 | 7.24 | 7.28 | 7.19 | 7.23 | +0.14% | 0.31 | 1.52% |
| 2026-02-09 | 7.19 | 7.24 | 7.10 | 7.22 | +1.98% | 0.35 | 1.70% |
| 2026-02-06 | 7.09 | 7.19 | 6.97 | 7.08 | -0.56% | 0.31 | 1.51% |
| 2026-02-05 | 7.08 | 7.18 | 7.05 | 7.12 | +0.56% | 0.34 | 1.67% |
| 2026-02-04 | 7.04 | 7.11 | 6.95 | 7.08 | +1.00% | 0.39 | 1.94% |
| 2026-02-03 | 6.92 | 7.04 | 6.86 | 7.01 | +1.89% | 0.45 | 2.28% |
| 2026-02-02 | 6.90 | 7.04 | 6.86 | 6.88 | -0.29% | 0.61 | 3.10% |
| 2026-01-30 | 6.75 | 6.93 | 6.74 | 6.90 | +2.22% | 0.52 | 2.67% |
| 2026-01-29 | 6.79 | 6.90 | 6.72 | 6.75 | -0.74% | 0.33 | 1.69% |
| 2026-01-28 | 6.87 | 6.91 | 6.77 | 6.80 | -0.87% | 0.26 | 1.36% |
| 2026-01-27 | 6.96 | 6.96 | 6.71 | 6.86 | -1.86% | 0.32 | 1.64% |
| 2026-01-26 | 7.01 | 7.07 | 6.85 | 6.99 | -0.29% | 0.37 | 1.90% |
| 2026-01-23 | 6.95 | 7.20 | 6.90 | 7.01 | +0.29% | 0.47 | 2.37% |
| 2026-01-22 | 6.82 | 6.99 | 6.80 | 6.99 | +2.49% | 0.32 | 1.64% |
| 2026-01-21 | 6.78 | 6.87 | 6.73 | 6.82 | +0.15% | 0.32 | 1.63% |
| 2026-01-20 | 6.81 | 6.88 | 6.74 | 6.81 | 0.00% | 0.36 | 1.84% |
| 2026-01-19 | 6.70 | 6.81 | 6.66 | 6.81 | +2.10% | 0.35 | 1.82% |