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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.88 | 7.02 | 6.80 | 7.01 | +2.19% | 0.38 | 1.93% |
| 2025-09-15 | 6.98 | 6.99 | 6.80 | 6.86 | -0.87% | 0.31 | 1.60% |
| 2025-09-12 | 6.98 | 7.03 | 6.90 | 6.92 | -0.86% | 0.22 | 1.13% |
| 2025-09-11 | 6.94 | 6.98 | 6.80 | 6.98 | +0.14% | 0.32 | 1.63% |
| 2025-09-10 | 6.99 | 7.02 | 6.90 | 6.97 | +0.58% | 0.31 | 1.54% |
| 2025-09-09 | 7.02 | 7.02 | 6.86 | 6.93 | -1.00% | 0.26 | 1.33% |
| 2025-09-08 | 6.90 | 7.00 | 6.83 | 7.00 | +1.45% | 0.39 | 1.99% |
| 2025-09-05 | 6.90 | 6.95 | 6.72 | 6.90 | +0.58% | 0.40 | 2.05% |
| 2025-09-04 | 6.76 | 6.94 | 6.66 | 6.86 | +2.08% | 0.51 | 2.60% |
| 2025-09-03 | 6.96 | 7.02 | 6.68 | 6.72 | -3.45% | 0.35 | 1.81% |
| 2025-09-02 | 6.94 | 7.04 | 6.79 | 6.96 | +0.14% | 0.59 | 2.99% |
| 2025-09-01 | 6.80 | 7.07 | 6.80 | 6.95 | +0.29% | 0.54 | 2.75% |
| 2025-08-29 | 7.09 | 7.15 | 6.90 | 6.93 | -2.26% | 0.65 | 3.29% |
| 2025-08-28 | 7.08 | 7.33 | 6.76 | 7.09 | +2.75% | 1.06 | 5.26% |
| 2025-08-27 | 7.13 | 7.18 | 6.90 | 6.90 | -3.63% | 0.59 | 2.93% |
| 2025-08-26 | 7.11 | 7.23 | 7.07 | 7.16 | +0.85% | 0.49 | 2.42% |
| 2025-08-25 | 7.09 | 7.14 | 7.00 | 7.10 | -0.28% | 0.49 | 2.44% |
| 2025-08-22 | 7.25 | 7.36 | 7.05 | 7.12 | -1.52% | 0.75 | 3.70% |
| 2025-08-21 | 7.15 | 7.30 | 7.11 | 7.23 | +0.84% | 0.57 | 2.77% |
| 2025-08-20 | 7.03 | 7.18 | 6.95 | 7.17 | +1.56% | 0.58 | 2.88% |