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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.37 | 6.48 | 6.28 | 6.45 | +1.10% | 0.39 | 2.13% |
| 2025-12-16 | 6.51 | 6.57 | 6.33 | 6.38 | -2.00% | 0.57 | 3.14% |
| 2025-12-15 | 6.34 | 6.91 | 6.31 | 6.51 | +2.84% | 0.74 | 4.00% |
| 2025-12-12 | 6.47 | 6.59 | 6.31 | 6.33 | -2.16% | 0.57 | 3.12% |
| 2025-12-11 | 6.66 | 6.71 | 6.45 | 6.47 | -2.56% | 0.45 | 2.40% |
| 2025-12-10 | 6.79 | 6.87 | 6.64 | 6.64 | -2.21% | 0.32 | 1.65% |
| 2025-12-09 | 6.84 | 6.88 | 6.75 | 6.79 | -0.88% | 0.30 | 1.55% |
| 2025-12-08 | 6.87 | 6.95 | 6.81 | 6.85 | +0.15% | 0.31 | 1.61% |
| 2025-12-05 | 6.71 | 6.85 | 6.57 | 6.84 | +1.94% | 0.36 | 1.87% |
| 2025-12-04 | 6.87 | 6.92 | 6.70 | 6.71 | -2.33% | 0.33 | 1.71% |
| 2025-12-03 | 6.93 | 6.93 | 6.80 | 6.87 | -0.87% | 0.28 | 1.43% |
| 2025-12-02 | 6.87 | 6.93 | 6.72 | 6.93 | +0.43% | 0.38 | 1.96% |
| 2025-12-01 | 6.99 | 7.08 | 6.86 | 6.90 | -1.29% | 0.38 | 1.93% |
| 2025-11-28 | 6.89 | 6.99 | 6.72 | 6.99 | +1.60% | 0.29 | 1.46% |
| 2025-11-27 | 6.80 | 6.91 | 6.75 | 6.88 | +1.18% | 0.32 | 1.63% |
| 2025-11-26 | 6.95 | 7.02 | 6.77 | 6.80 | -1.88% | 0.36 | 1.83% |
| 2025-11-25 | 6.93 | 6.98 | 6.84 | 6.93 | +1.32% | 0.31 | 1.58% |
| 2025-11-24 | 6.81 | 6.93 | 6.75 | 6.84 | +2.09% | 0.47 | 2.43% |
| 2025-11-21 | 7.20 | 7.34 | 6.70 | 6.70 | -7.33% | 0.62 | 3.13% |
| 2025-11-20 | 7.32 | 7.37 | 7.17 | 7.23 | -0.96% | 0.49 | 2.36% |