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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.68 | 6.73 | 6.61 | 6.67 | -0.15% | 0.28 | 1.48% |
| 2026-01-15 | 6.60 | 6.88 | 6.59 | 6.68 | +0.75% | 0.48 | 2.53% |
| 2026-01-14 | 6.66 | 6.69 | 6.53 | 6.63 | -0.45% | 0.41 | 2.15% |
| 2026-01-13 | 6.64 | 6.70 | 6.55 | 6.66 | +0.45% | 0.37 | 1.96% |
| 2026-01-12 | 6.60 | 6.65 | 6.56 | 6.63 | +1.07% | 0.30 | 1.58% |
| 2026-01-09 | 6.54 | 6.61 | 6.45 | 6.56 | +0.77% | 0.37 | 1.98% |
| 2026-01-08 | 6.39 | 6.56 | 6.34 | 6.51 | +1.88% | 0.40 | 2.17% |
| 2026-01-07 | 6.46 | 6.47 | 6.30 | 6.39 | -1.08% | 0.44 | 2.41% |
| 2026-01-06 | 6.45 | 6.54 | 6.42 | 6.46 | +0.47% | 0.38 | 2.05% |
| 2026-01-05 | 6.48 | 6.55 | 6.41 | 6.43 | -0.77% | 0.43 | 2.33% |
| 2025-12-31 | 6.50 | 6.52 | 6.39 | 6.48 | +0.15% | 0.23 | 1.25% |
| 2025-12-30 | 6.53 | 6.61 | 6.46 | 6.47 | -1.22% | 0.26 | 1.38% |
| 2025-12-29 | 6.60 | 6.61 | 6.48 | 6.55 | -0.15% | 0.28 | 1.50% |
| 2025-12-26 | 6.66 | 6.69 | 6.50 | 6.56 | -2.38% | 0.58 | 3.08% |
| 2025-12-25 | 6.67 | 6.94 | 6.58 | 6.72 | +1.05% | 1.00 | 5.21% |
| 2025-12-24 | 6.55 | 6.65 | 6.47 | 6.65 | +1.53% | 0.28 | 1.49% |
| 2025-12-23 | 6.60 | 6.69 | 6.47 | 6.55 | -0.76% | 0.36 | 1.92% |
| 2025-12-22 | 6.67 | 6.74 | 6.59 | 6.60 | -0.60% | 0.32 | 1.70% |
| 2025-12-19 | 6.53 | 6.68 | 6.53 | 6.64 | +1.37% | 0.30 | 1.58% |
| 2025-12-18 | 6.42 | 6.66 | 6.40 | 6.55 | +1.55% | 0.37 | 1.98% |