江西长运（600561）历史行情
以下为江西长运近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 5.690 | 5.620 | 5.770 | 5.600 | -0.030 | -0.531% | 373.61万 | 0.21亿 | 1.313% |
| 2026-10-19 | 5.750 | 5.650 | 5.760 | 5.460 | -0.150 | -2.586% | 6.29万 | 0.00亿 | 0.000% |
| 2026-10-16 | 5.710 | 5.800 | 5.920 | 5.710 | 0.110 | 1.933% | 4.53万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.740 | 5.690 | 5.820 | 5.600 | -0.230 | -3.885% | 6.72万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.990 | 5.920 | 6.120 | 5.830 | -0.160 | -2.632% | 4.53万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.900 | 6.080 | 6.110 | 5.700 | 0.150 | 2.530% | 4.53万 | 0.00亿 | 0.000% |
| 2026-10-12 | 6.100 | 5.930 | 6.140 | 5.900 | -0.130 | -2.145% | 3.95万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.090 | 6.060 | 6.140 | 5.850 | -0.030 | -0.493% | 4.87万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.070 | 6.090 | 6.150 | 5.930 | 0.070 | 1.163% | 4.65万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.080 | 6.020 | 6.120 | 5.960 | -0.050 | -0.824% | 294.45万 | 0.18亿 | 1.035% |
| 2026-10-06 | 6.080 | 6.020 | 6.120 | 5.960 | -0.050 | -0.824% | 294.45万 | 0.18亿 | 1.035% |
| 2026-10-05 | 6.080 | 6.020 | 6.120 | 5.960 | -0.050 | -0.824% | 294.45万 | 0.18亿 | 1.035% |
| 2026-10-02 | 6.080 | 6.020 | 6.120 | 5.960 | -0.050 | -0.824% | 294.45万 | 0.18亿 | 1.035% |
| 2026-10-01 | 6.080 | 6.020 | 6.120 | 5.960 | -0.050 | -0.824% | 294.45万 | 0.18亿 | 1.035% |
| 2026-09-30 | 6.080 | 6.020 | 6.120 | 5.960 | -0.050 | -0.824% | 2.94万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.890 | 6.070 | 6.120 | 5.840 | 0.190 | 3.231% | 4.46万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.900 | 5.880 | 5.950 | 5.810 | 0.000 | 0.000% | 4.15万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.850 | 5.880 | 5.930 | 5.790 | 0.030 | 0.513% | 356.34万 | 0.21亿 | 1.253% |
| 2026-09-24 | 5.850 | 5.880 | 5.930 | 5.790 | 0.030 | 0.513% | 3.56万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.930 | 5.850 | 5.930 | 5.770 | -0.050 | -0.847% | 3.57万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.880 | 5.900 | 5.960 | 5.750 | 0.050 | 0.855% | 4.18万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.710 | 5.850 | 5.860 | 5.710 | 0.140 | 2.452% | 4.00万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.760 | 5.710 | 5.840 | 5.690 | -0.040 | -0.696% | 3.87万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.710 | 5.750 | 5.780 | 5.540 | 0.040 | 0.701% | 4.81万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.500 | 5.710 | 5.740 | 5.500 | 0.110 | 1.964% | 5.43万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.880 | 5.600 | 5.880 | 5.510 | -0.290 | -4.924% | 6.69万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.880 | 5.890 | 5.990 | 5.790 | 0.020 | 0.341% | 5.88万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.020 | 5.870 | 6.070 | 5.790 | -0.230 | -3.770% | 6.98万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.140 | 6.100 | 6.190 | 6.020 | -0.070 | -1.135% | 4.01万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.260 | 6.170 | 6.260 | 6.130 | -0.080 | -1.280% | 4.68万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.160 | 6.250 | 6.270 | 6.150 | 0.090 | 1.461% | 3.29万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.070 | 6.160 | 6.190 | 6.070 | 0.030 | 0.489% | 3.42万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.090 | 6.130 | 6.220 | 6.070 | 0.050 | 0.822% | 4.66万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.210 | 6.080 | 6.290 | 6.060 | -0.100 | -1.618% | 3.89万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.220 | 6.180 | 6.220 | 6.080 | -0.070 | -1.120% | 5.33万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.120 | 6.250 | 6.290 | 6.010 | 0.090 | 1.461% | 6.73万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.950 | 6.160 | 6.230 | 5.920 | 0.210 | 3.529% | 7.58万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.770 | 5.950 | 5.990 | 5.750 | 0.180 | 3.120% | 5.38万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.800 | 5.770 | 5.820 | 5.720 | -0.020 | -0.345% | 3.16万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.830 | 5.790 | 5.860 | 5.760 | -0.020 | -0.344% | 3.54万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.650 | 5.810 | 5.820 | 5.580 | 0.150 | 2.650% | 3.71万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.710 | 5.660 | 5.750 | 5.500 | -0.060 | -1.049% | 3.99万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.670 | 5.720 | 5.740 | 5.560 | 0.000 | 0.000% | 3.46万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.610 | 5.720 | 5.750 | 5.570 | 0.150 | 2.693% | 4.69万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.680 | 5.570 | 5.700 | 5.540 | -0.110 | -1.937% | 5.11万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.710 | 5.680 | 5.720 | 5.630 | -0.030 | -0.525% | 2.31万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.610 | 5.710 | 5.730 | 5.510 | 0.100 | 1.783% | 3.92万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.600 | 5.610 | 5.650 | 5.510 | 0.010 | 0.179% | 2.56万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.680 | 5.600 | 5.720 | 5.590 | -0.080 | -1.408% | 3.67万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.650 | 5.680 | 5.740 | 5.620 | -0.020 | -0.351% | 4.52万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.560 | 5.700 | 5.750 | 5.560 | -0.080 | -1.384% | 5.97万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.500 | 5.780 | 5.790 | 5.470 | 0.280 | 5.091% | 6.80万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.560 | 5.500 | 5.560 | 5.370 | -0.070 | -1.257% | 4.13万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.450 | 5.570 | 5.570 | 5.340 | 0.120 | 2.202% | 5.14万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.550 | 5.450 | 5.620 | 5.340 | -0.030 | -0.547% | 7.05万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.540 | 5.480 | 5.690 | 5.480 | -0.050 | -0.904% | 7.18万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.300 | 5.530 | 5.590 | 5.250 | 0.290 | 5.534% | 8.15万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.090 | 5.240 | 5.260 | 5.080 | 0.110 | 2.144% | 4.23万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.110 | 5.130 | 5.230 | 5.020 | 0.030 | 0.588% | 5.35万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.960 | 5.100 | 5.110 | 4.930 | 0.170 | 3.448% | 4.76万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.880 | 4.930 | 5.020 | 4.840 | 0.050 | 1.025% | 4.03万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.760 | 4.880 | 4.950 | 4.710 | 0.110 | 2.306% | 4.74万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.820 | 4.770 | 4.870 | 4.680 | -0.100 | -2.053% | 6.71万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.640 | 4.870 | 4.890 | 4.620 | 0.200 | 4.283% | 5.77万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.730 | 4.670 | 4.840 | 4.640 | -0.080 | -1.684% | 4.63万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.860 | 4.750 | 4.900 | 4.560 | -0.120 | -2.464% | 8.10万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.080 | 4.870 | 5.250 | 4.820 | -0.200 | -3.945% | 7.67万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.330 | 5.070 | 5.500 | 5.000 | -0.220 | -4.159% | 6.64万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.160 | 5.290 | 5.360 | 5.120 | 0.100 | 1.927% | 4.39万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.130 | 5.190 | 5.250 | 5.050 | 0.050 | 0.973% | 4.78万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.960 | 5.140 | 5.160 | 4.880 | 0.170 | 3.421% | 6.05万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.130 | 4.970 | 5.150 | 4.930 | -0.160 | -3.119% | 5.59万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.970 | 5.130 | 5.240 | 4.850 | 0.170 | 3.427% | 6.54万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.020 | 4.960 | 5.090 | 4.860 | -0.090 | -1.782% | 5.25万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.050 | 5.050 | 5.100 | 4.920 | -0.010 | -0.198% | 3.50万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.300 | 5.060 | 5.320 | 5.000 | -0.210 | -3.985% | 6.38万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.320 | 5.270 | 5.370 | 5.210 | -0.020 | -0.378% | 5.31万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.170 | 5.290 | 5.340 | 5.140 | 0.130 | 2.519% | 5.28万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.200 | 5.160 | 5.360 | 5.130 | -0.010 | -0.193% | 5.62万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.940 | 5.170 | 5.270 | 4.910 | 0.220 | 4.444% | 7.85万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.060 | 4.950 | 5.120 | 4.910 | -0.090 | -1.786% | 4.97万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.070 | 5.040 | 5.130 | 4.820 | -0.030 | -0.592% | 5.61万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.120 | 5.070 | 5.160 | 4.970 | -0.050 | -0.977% | 4.96万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.230 | 5.120 | 5.250 | 5.040 | -0.080 | -1.538% | 4.84万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.600 | 5.200 | 5.660 | 5.170 | -0.350 | -6.306% | 6.02万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.430 | 5.550 | 5.680 | 5.370 | 0.120 | 2.210% | 6.42万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.340 | 5.430 | 5.470 | 5.150 | 0.070 | 1.306% | 5.68万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.360 | 5.360 | 5.450 | 5.190 | -0.070 | -1.289% | 6.30万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.540 | 5.430 | 5.540 | 5.330 | -0.090 | -1.630% | 5.95万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.500 | 5.520 | 5.570 | 5.280 | 0.020 | 0.364% | 6.12万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.660 | 5.500 | 5.770 | 5.400 | -0.080 | -1.434% | 6.49万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.580 | 5.580 | 5.660 | 5.430 | 0.020 | 0.360% | 4.36万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.660 | 5.560 | 5.670 | 5.430 | -0.110 | -1.940% | 3.77万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.650 | 5.670 | 5.770 | 5.510 | 0.010 | 0.177% | 5.32万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.710 | 5.660 | 5.820 | 5.580 | 0.010 | 0.177% | 4.50万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.740 | 5.650 | 5.930 | 5.590 | -0.230 | -3.912% | 6.48万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.750 | 5.880 | 5.980 | 5.610 | 0.130 | 2.261% | 5.84万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.850 | 5.750 | 5.980 | 5.680 | -0.160 | -2.707% | 5.10万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.010 | 5.910 | 6.050 | 5.800 | -0.110 | -1.827% | 6.22万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.410 | 6.020 | 6.440 | 5.950 | -0.280 | -4.444% | 6.98万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.990 | 6.300 | 6.340 | 5.910 | 0.240 | 3.960% | 8.45万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.250 | 6.060 | 6.310 | 6.010 | -0.170 | -2.729% | 4.87万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.270 | 6.230 | 6.350 | 6.100 | -0.040 | -0.638% | 6.11万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.480 | 6.270 | 6.520 | 6.060 | -0.210 | -3.241% | 11.14万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.560 | 6.480 | 6.640 | 6.410 | -0.090 | -1.370% | 6.22万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.770 | 6.570 | 6.940 | 6.540 | -0.220 | -3.240% | 5.72万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.610 | 6.790 | 6.810 | 6.450 | 0.220 | 3.349% | 5.39万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.860 | 6.570 | 6.990 | 6.530 | -0.290 | -4.227% | 5.81万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.000 | 6.860 | 7.040 | 6.800 | -0.140 | -2.000% | 4.68万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.940 | 7.000 | 7.010 | 6.870 | 0.060 | 0.865% | 4.71万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.890 | 6.940 | 6.970 | 6.770 | 0.090 | 1.314% | 5.32万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.990 | 6.850 | 7.010 | 6.770 | -0.150 | -2.143% | 6.16万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.030 | 7.000 | 7.070 | 6.920 | 0.060 | 0.865% | 5.58万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.000 | 6.940 | 7.290 | 6.930 | -0.020 | -0.287% | 6.94万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.030 | 6.960 | 7.110 | 6.940 | -0.080 | -1.136% | 4.50万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.130 | 7.040 | 7.140 | 6.970 | -0.030 | -0.424% | 5.67万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.030 | 7.070 | 7.120 | 6.950 | 0.040 | 0.569% | 4.51万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.990 | 7.030 | 7.180 | 6.920 | 0.040 | 0.572% | 7.78万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.070 | 6.990 | 7.100 | 6.900 | 0.050 | 0.720% | 8.35万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.000 | 6.940 | 7.050 | 6.910 | -0.060 | -0.857% | 8.58万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.850 | 7.000 | 7.060 | 6.830 | 0.090 | 1.302% | 9.83万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.950 | 6.910 | 7.010 | 6.840 | -0.030 | -0.432% | 5.61万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.720 | 6.940 | 6.980 | 6.670 | 0.180 | 2.663% | 6.81万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.630 | 6.760 | 6.810 | 6.610 | 0.090 | 1.349% | 4.91万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.700 | 6.670 | 6.750 | 6.570 | -0.030 | -0.448% | 4.99万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.860 | 6.700 | 6.890 | 6.670 | 0.000 | 0.000% | 5.53万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.750 | 6.870 | 6.900 | 6.720 | 0.100 | 1.477% | 8.23万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.680 | 6.770 | 6.810 | 6.550 | 0.000 | 0.000% | 10.05万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.570 | 6.660 | 6.680 | 6.470 | 0.000 | 0.000% | 7.23万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.390 | 6.560 | 6.570 | 6.230 | 0.240 | 3.800% | 5.31万 | 0.34亿 | 1.870% |
| 2026-04-15 | 6.420 | 6.320 | 6.420 | 6.270 | 0.000 | 0.000% | 4.37万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.430 | 6.340 | 6.480 | 6.240 | -0.040 | -0.627% | 4.57万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.370 | 6.380 | 6.410 | 6.210 | 0.000 | 0.000% | 4.96万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.350 | 6.390 | 6.460 | 6.270 | 0.000 | 0.000% | 4.61万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.640 | 6.310 | 6.640 | 6.290 | 0.000 | 0.000% | 6.48万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.550 | 6.510 | 6.660 | 6.400 | 0.000 | 0.000% | 7.86万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.120 | 6.350 | 6.410 | 6.040 | 0.000 | 0.000% | 7.58万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.550 | 6.120 | 6.550 | 6.100 | 0.000 | 0.000% | 6.93万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.630 | 6.500 | 6.710 | 6.410 | 0.000 | 0.000% | 6.98万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.840 | 6.670 | 6.890 | 6.570 | 0.000 | 0.000% | 5.59万 | 0.00亿 | 0.000% |