江西长运(600561)股票行情
江西长运(600561)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 6.68 | 6.47 | -0.10 | -1.52% | 6.40 | 6.68 | 125902 | 8152.76 | 4.43% |
| 2025-06-16 | 6.56 | 6.57 | -0.12 | -1.79% | 6.42 | 6.67 | 161188 | 10547.08 | 5.67% |
| 2025-06-13 | 7.01 | 6.69 | -0.35 | -4.97% | 6.66 | 7.01 | 204042 | 13749.11 | 7.17% |
| 2025-06-12 | 7.09 | 7.04 | -0.19 | -2.63% | 7.01 | 7.22 | 234446 | 16599.54 | 8.24% |
| 2025-06-11 | 6.95 | 7.23 | 0.31 | 4.48% | 6.83 | 7.46 | 379254 | 27308.26 | 13.33% |
| 2025-06-10 | 6.81 | 6.92 | 0.05 | 0.73% | 6.78 | 7.20 | 293772 | 20437.82 | 10.33% |
| 2025-06-09 | 6.85 | 6.87 | 0.06 | 0.88% | 6.56 | 6.97 | 303821 | 20454.06 | 10.68% |
| 2025-06-06 | 6.78 | 6.81 | -0.31 | -4.35% | 6.77 | 7.10 | 349803 | 24035.69 | 12.30% |
| 2025-06-05 | 6.73 | 7.12 | 0.39 | 5.79% | 6.72 | 7.40 | 476108 | 34022.40 | 16.74% |
| 2025-06-04 | 6.96 | 6.73 | -0.45 | -6.27% | 6.53 | 7.15 | 377169 | 25647.97 | 13.26% |
| 2025-06-03 | 6.94 | 7.18 | 0.65 | 9.95% | 6.55 | 7.18 | 180895 | 12679.48 | 6.36% |
| 2025-05-30 | 6.45 | 6.53 | 0.09 | 1.40% | 6.40 | 6.87 | 149250 | 9829.29 | 5.25% |
| 2025-05-29 | 6.27 | 6.44 | 0.11 | 1.74% | 6.27 | 6.48 | 79602 | 5102.35 | 2.80% |
| 2025-05-28 | 6.35 | 6.33 | -0.03 | -0.47% | 6.26 | 6.48 | 84410 | 5360.74 | 2.97% |
| 2025-05-27 | 6.23 | 6.36 | 0.12 | 1.92% | 6.21 | 6.52 | 132064 | 8421.18 | 4.64% |
| 2025-05-26 | 6.10 | 6.24 | 0.14 | 2.30% | 6.06 | 6.28 | 49189 | 3055.78 | 1.73% |
| 2025-05-23 | 6.23 | 6.10 | -0.13 | -2.09% | 6.09 | 6.25 | 56438 | 3479.36 | 1.98% |
| 2025-05-22 | 6.19 | 6.23 | 0.01 | 0.16% | 6.13 | 6.32 | 54594 | 3390.37 | 1.92% |
| 2025-05-21 | 6.28 | 6.22 | -0.07 | -1.11% | 6.18 | 6.31 | 43105 | 2685.17 | 1.52% |
| 2025-05-20 | 6.24 | 6.29 | 0.06 | 0.96% | 6.20 | 6.29 | 47530 | 2972.01 | 1.67% |
| 2025-05-19 | 6.05 | 6.23 | 0.17 | 2.81% | 6.05 | 6.25 | 70193 | 4338.01 | 2.47% |
| 2025-05-16 | 6.02 | 6.06 | 0.04 | 0.66% | 6.01 | 6.15 | 45554 | 2761.05 | 1.60% |
| 2025-05-15 | 5.95 | 6.02 | 0.09 | 1.52% | 5.92 | 6.05 | 56144 | 3365.58 | 1.97% |
| 2025-05-14 | 5.96 | 5.93 | 0.00 | 0.00% | 5.87 | 5.97 | 45739 | 2709.65 | 1.61% |
| 2025-05-13 | 5.97 | 5.93 | -0.02 | -0.34% | 5.91 | 6.02 | 42239 | 2514.88 | 1.48% |
| 2025-05-12 | 6.01 | 5.95 | -0.03 | -0.50% | 5.90 | 6.03 | 52744 | 3143.12 | 1.85% |
| 2025-05-09 | 6.02 | 5.98 | -0.03 | -0.50% | 5.96 | 6.05 | 59322 | 3564.45 | 2.09% |
| 2025-05-08 | 5.90 | 6.01 | 0.06 | 1.01% | 5.85 | 6.03 | 52572 | 3135.76 | 1.85% |
| 2025-05-07 | 5.95 | 5.95 | 0.07 | 1.19% | 5.88 | 5.99 | 53654 | 3188.39 | 1.89% |
| 2025-05-06 | 5.81 | 5.88 | 0.13 | 2.26% | 5.79 | 5.92 | 59425 | 3484.94 | 2.09% |
| 2025-04-30 | 5.86 | 5.75 | -0.10 | -1.71% | 5.70 | 5.92 | 62782 | 3652.87 | 2.21% |
| 2025-04-29 | 5.77 | 5.85 | 0.01 | 0.17% | 5.72 | 5.91 | 58883 | 3436.89 | 2.07% |
| 2025-04-28 | 5.88 | 5.84 | 0.00 | 0.00% | 5.69 | 5.88 | 51375 | 2970.21 | 1.81% |
| 2025-04-25 | 5.91 | 5.84 | -0.01 | -0.17% | 5.83 | 5.94 | 29506 | 1732.34 | 1.04% |
| 2025-04-24 | 5.91 | 5.85 | -0.04 | -0.68% | 5.78 | 5.93 | 39018 | 2284.90 | 1.37% |
| 2025-04-23 | 5.85 | 5.89 | 0.07 | 1.20% | 5.85 | 5.95 | 42768 | 2525.47 | 1.50% |
| 2025-04-22 | 5.73 | 5.82 | 0.11 | 1.93% | 5.71 | 5.95 | 54133 | 3158.63 | 1.90% |
| 2025-04-21 | 5.62 | 5.71 | 0.15 | 2.70% | 5.51 | 5.74 | 44637 | 2533.65 | 1.57% |
| 2025-04-18 | 5.58 | 5.56 | -0.02 | -0.36% | 5.44 | 5.59 | 29730 | 1638.52 | 1.05% |
| 2025-04-17 | 5.46 | 5.58 | 0.08 | 1.45% | 5.41 | 5.63 | 32846 | 1830.99 | 1.15% |
| 2025-04-16 | 5.52 | 5.50 | -0.08 | -1.43% | 5.38 | 5.63 | 31273 | 1717.08 | 1.10% |
| 2025-04-15 | 5.60 | 5.58 | 0.04 | 0.72% | 5.45 | 5.61 | 24341 | 1346.16 | 0.86% |
| 2025-04-14 | 5.36 | 5.54 | 0.08 | 1.47% | 5.36 | 5.61 | 33373 | 1852.86 | 1.17% |
| 2025-04-11 | 5.37 | 5.46 | 0.05 | 0.92% | 5.37 | 5.53 | 35411 | 1937.10 | 1.24% |
| 2025-04-10 | 5.20 | 5.41 | 0.27 | 5.25% | 5.18 | 5.53 | 51907 | 2799.71 | 1.82% |
| 2025-04-09 | 4.92 | 5.14 | 0.19 | 3.84% | 4.58 | 5.19 | 71919 | 3501.22 | 2.53% |
| 2025-04-08 | 5.01 | 4.95 | -0.18 | -3.51% | 4.86 | 5.18 | 74223 | 3689.19 | 2.61% |
| 2025-04-07 | 5.35 | 5.13 | -0.57 | -10.00% | 5.13 | 5.50 | 46429 | 2427.80 | 1.63% |
| 2025-04-03 | 5.69 | 5.70 | 0.01 | 0.18% | 5.61 | 5.71 | 39203 | 2223.32 | 1.38% |
| 2025-04-02 | 5.71 | 5.69 | -0.02 | -0.35% | 5.66 | 5.81 | 28328 | 1619.06 | 1.00% |
| 2025-04-01 | 5.59 | 5.71 | 0.12 | 2.15% | 5.59 | 5.81 | 45684 | 2620.82 | 1.61% |
| 2025-03-31 | 5.75 | 5.59 | -0.10 | -1.76% | 5.45 | 5.75 | 47593 | 2644.69 | 1.67% |
| 2025-03-28 | 5.92 | 5.69 | -0.23 | -3.89% | 5.68 | 5.95 | 49242 | 2838.60 | 1.73% |
| 2025-03-27 | 6.03 | 5.92 | -0.13 | -2.15% | 5.83 | 6.03 | 44067 | 2606.54 | 1.55% |
| 2025-03-26 | 5.82 | 6.05 | 0.20 | 3.42% | 5.82 | 6.06 | 61169 | 3665.58 | 2.15% |
| 2025-03-25 | 5.81 | 5.85 | -0.01 | -0.17% | 5.74 | 5.89 | 51635 | 3002.04 | 1.82% |
| 2025-03-24 | 6.14 | 5.86 | -0.28 | -4.56% | 5.75 | 6.15 | 82800 | 4887.94 | 2.91% |
| 2025-03-21 | 6.12 | 6.14 | 0.02 | 0.33% | 6.06 | 6.17 | 51898 | 3176.57 | 1.82% |
| 2025-03-20 | 6.11 | 6.12 | 0.02 | 0.33% | 6.08 | 6.17 | 43075 | 2640.03 | 1.51% |
| 2025-03-19 | 6.15 | 6.10 | -0.05 | -0.81% | 6.05 | 6.15 | 44593 | 2719.62 | 1.57% |
| 2025-03-18 | 6.12 | 6.15 | 0.04 | 0.65% | 6.06 | 6.15 | 43982 | 2688.54 | 1.55% |
| 2025-03-17 | 6.11 | 6.11 | 0.01 | 0.16% | 6.10 | 6.18 | 50885 | 3120.73 | 1.79% |
| 2025-03-14 | 6.14 | 6.10 | -0.02 | -0.33% | 6.01 | 6.15 | 74405 | 4513.94 | 2.62% |
| 2025-03-13 | 6.02 | 6.12 | 0.14 | 2.34% | 5.95 | 6.18 | 139199 | 8433.29 | 4.89% |
| 2025-03-12 | 5.89 | 5.98 | 0.09 | 1.53% | 5.82 | 6.03 | 66849 | 3987.28 | 2.35% |
| 2025-03-11 | 5.79 | 5.89 | 0.02 | 0.34% | 5.76 | 5.89 | 25323 | 1477.69 | 0.89% |
| 2025-03-10 | 5.83 | 5.87 | 0.05 | 0.86% | 5.80 | 5.94 | 40852 | 2397.80 | 1.44% |
| 2025-03-07 | 5.80 | 5.82 | 0.00 | 0.00% | 5.76 | 5.88 | 33049 | 1923.95 | 1.16% |
| 2025-03-06 | 5.79 | 5.82 | 0.03 | 0.52% | 5.73 | 5.86 | 33631 | 1951.77 | 1.18% |
| 2025-03-05 | 5.87 | 5.79 | -0.08 | -1.36% | 5.69 | 5.87 | 40523 | 2328.73 | 1.42% |
| 2025-03-04 | 5.75 | 5.87 | 0.10 | 1.73% | 5.75 | 5.88 | 41049 | 2396.60 | 1.44% |
| 2025-03-03 | 5.84 | 5.77 | -0.04 | -0.69% | 5.70 | 5.93 | 50591 | 2939.30 | 1.78% |
| 2025-02-28 | 5.83 | 5.81 | -0.07 | -1.19% | 5.76 | 5.95 | 59888 | 3515.57 | 2.11% |
| 2025-02-27 | 5.78 | 5.88 | 0.10 | 1.73% | 5.67 | 5.88 | 52343 | 3033.46 | 1.84% |
| 2025-02-26 | 5.68 | 5.78 | 0.10 | 1.76% | 5.67 | 5.82 | 55340 | 3186.93 | 1.95% |
| 2025-02-25 | 5.72 | 5.68 | -0.04 | -0.70% | 5.66 | 5.80 | 33077 | 1893.01 | 1.16% |
| 2025-02-24 | 5.68 | 5.72 | 0.03 | 0.53% | 5.65 | 5.82 | 51437 | 2951.22 | 1.81% |
| 2025-02-21 | 5.84 | 5.69 | -0.11 | -1.90% | 5.60 | 5.84 | 58040 | 3292.11 | 2.04% |
| 2025-02-20 | 5.85 | 5.80 | -0.03 | -0.51% | 5.71 | 5.87 | 55377 | 3206.62 | 1.95% |
| 2025-02-19 | 5.77 | 5.83 | 0.06 | 1.04% | 5.72 | 5.89 | 36122 | 2107.45 | 1.27% |
上证大盘股票行情在线 K线走势图
