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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.53 | 7.55 | 7.12 | 7.30 | -2.54% | 0.69 | 3.30% |
| 2025-11-18 | 7.70 | 7.70 | 7.41 | 7.49 | -2.22% | 0.50 | 2.34% |
| 2025-11-17 | 7.67 | 7.74 | 7.60 | 7.66 | -0.13% | 0.36 | 1.66% |
| 2025-11-14 | 7.57 | 7.75 | 7.46 | 7.67 | +1.19% | 0.56 | 2.56% |
| 2025-11-13 | 7.54 | 7.61 | 7.47 | 7.58 | +0.53% | 0.53 | 2.46% |
| 2025-11-12 | 7.51 | 7.64 | 7.34 | 7.54 | +0.67% | 0.41 | 1.94% |
| 2025-11-11 | 7.43 | 7.53 | 7.39 | 7.49 | +0.94% | 0.34 | 1.62% |
| 2025-11-10 | 7.46 | 7.48 | 7.37 | 7.42 | -0.40% | 0.41 | 1.94% |
| 2025-11-07 | 7.43 | 7.49 | 7.37 | 7.45 | +0.54% | 0.35 | 1.64% |
| 2025-11-06 | 7.49 | 7.51 | 7.33 | 7.41 | -0.94% | 0.47 | 2.21% |
| 2025-11-05 | 7.46 | 7.57 | 7.32 | 7.48 | +0.81% | 0.62 | 2.90% |
| 2025-11-04 | 7.28 | 7.46 | 7.21 | 7.42 | +2.34% | 0.68 | 3.24% |
| 2025-11-03 | 7.10 | 7.30 | 7.05 | 7.25 | +2.11% | 0.53 | 2.58% |
| 2025-10-31 | 6.99 | 7.13 | 6.99 | 7.10 | +1.87% | 0.31 | 1.54% |
| 2025-10-30 | 6.99 | 7.05 | 6.89 | 6.97 | -0.43% | 0.41 | 2.08% |
| 2025-10-29 | 7.20 | 7.20 | 6.85 | 7.00 | -3.05% | 0.75 | 3.79% |
| 2025-10-28 | 7.24 | 7.31 | 7.17 | 7.22 | -1.37% | 0.55 | 2.69% |
| 2025-10-27 | 7.36 | 7.38 | 7.19 | 7.32 | -0.41% | 0.58 | 2.78% |
| 2025-10-24 | 7.35 | 7.44 | 7.26 | 7.35 | +0.55% | 0.64 | 3.08% |
| 2025-10-23 | 7.35 | 7.40 | 7.22 | 7.31 | -0.14% | 0.74 | 3.56% |