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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.14 | 7.35 | 7.14 | 7.32 | +0.97% | 1.03 | 4.98% |
| 2025-10-21 | 6.90 | 7.45 | 6.81 | 7.25 | +5.84% | 1.39 | 6.85% |
| 2025-10-20 | 6.76 | 6.85 | 6.70 | 6.85 | +1.63% | 0.42 | 2.17% |
| 2025-10-17 | 6.75 | 6.82 | 6.67 | 6.74 | +0.30% | 0.47 | 2.44% |
| 2025-10-16 | 6.76 | 6.76 | 6.68 | 6.72 | -0.44% | 0.32 | 1.66% |
| 2025-10-15 | 6.80 | 6.82 | 6.70 | 6.75 | -0.30% | 0.38 | 1.98% |
| 2025-10-14 | 6.83 | 6.87 | 6.66 | 6.77 | +0.59% | 0.48 | 2.49% |
| 2025-10-13 | 6.45 | 6.80 | 6.36 | 6.73 | -0.74% | 0.70 | 3.71% |
| 2025-10-10 | 6.60 | 7.14 | 6.52 | 6.78 | +1.80% | 1.03 | 5.34% |
| 2025-10-09 | 6.69 | 6.69 | 6.51 | 6.66 | -4.72% | 1.29 | 6.89% |
| 2025-09-30 | 6.71 | 7.39 | 6.64 | 6.99 | +4.02% | 1.63 | 8.10% |
| 2025-09-29 | 6.77 | 6.92 | 6.52 | 6.72 | +1.20% | 0.55 | 2.90% |
| 2025-09-26 | 6.54 | 6.74 | 6.42 | 6.64 | +2.00% | 0.43 | 2.30% |
| 2025-09-25 | 6.63 | 6.79 | 6.50 | 6.51 | -1.51% | 0.39 | 2.08% |
| 2025-09-24 | 6.52 | 6.63 | 6.38 | 6.61 | +1.38% | 0.27 | 1.44% |
| 2025-09-23 | 6.61 | 6.61 | 6.26 | 6.52 | -0.91% | 0.36 | 1.98% |
| 2025-09-22 | 6.65 | 6.69 | 6.50 | 6.58 | -0.45% | 0.24 | 1.27% |
| 2025-09-19 | 6.71 | 6.78 | 6.53 | 6.61 | -2.07% | 0.34 | 1.79% |
| 2025-09-18 | 7.04 | 7.04 | 6.70 | 6.75 | -3.30% | 0.51 | 2.62% |
| 2025-09-17 | 7.03 | 7.06 | 6.92 | 6.98 | -0.43% | 0.37 | 1.84% |