| 股票名称 | 代码 600561 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 江西长运 | 2024-04-18 四 | 4.15 | 4.11 | 4.04 | 4.37 | 3.97 | -1.70% | 3.52% | 100216 | 4142万 | 11.49 | 11.49 | -37.9 | 2 | 江西长运 | 2024-04-17 三 | 3.80 | 3.87 | 4.11 | 4.13 | 3.76 | 6.20% | 3.60% | 102277 | 4134万 | 11.69 | 11.69 | -38.55 | 3 | 江西长运 | 2024-04-16 二 | 4.05 | 4.30 | 3.87 | 4.12 | 3.87 | -10.00% | 2.94% | 83681 | 3276万 | 11.01 | 11.01 | -36.3 | 4 | 江西长运 | 2024-04-15 一 | 4.71 | 4.78 | 4.30 | 4.78 | 4.30 | -10.04% | 3.34% | 94914 | 4161万 | 12.23 | 12.23 | -40.34 | 5 | 江西长运 | 2024-04-12 五 | 4.78 | 4.80 | 4.78 | 4.88 | 4.76 | -0.42% | 1.68% | 47759 | 2301万 | 13.6 | 13.6 | -44.84 | 6 | 江西长运 | 2024-04-11 四 | 4.76 | 4.76 | 4.80 | 4.88 | 4.68 | 0.84% | 2.25% | 64036 | 3087万 | 13.65 | 13.65 | -45.03 | 7 | 江西长运 | 2024-04-10 三 | 4.99 | 4.94 | 4.76 | 5.01 | 4.69 | -3.64% | 3.17% | 90314 | 4336万 | 13.54 | 13.54 | -44.65 | 8 | 江西长运 | 2024-04-09 二 | 4.96 | 4.97 | 4.94 | 4.98 | 4.71 | -0.60% | 4.21% | 119817 | 5888万 | 14.05 | 14.05 | -46.34 | 9 | 江西长运 | 2024-04-08 一 | 5.06 | 5.07 | 4.97 | 5.50 | 4.90 | -1.97% | 5.02% | 142792 | 7339万 | 14.14 | 14.14 | -46.62 | 10 | 江西长运 | 2024-04-03 三 | 5.03 | 5.03 | 5.07 | 5.09 | 4.96 | 0.80% | 1.65% | 47015 | 2365万 | 14.42 | 14.42 | -47.56 | 11 | 江西长运 | 2024-04-02 二 | 5.06 | 5.00 | 5.03 | 5.10 | 5.00 | 0.60% | 1.68% | 47931 | 2421万 | 14.31 | 14.31 | -47.18 | 12 | 江西长运 | 2024-04-01 一 | 4.86 | 4.86 | 5.00 | 5.02 | 4.86 | 2.88% | 1.84% | 52229 | 2580万 | 14.22 | 14.22 | -46.9 | 13 | 江西长运 | 2024-03-29 五 | 4.77 | 4.76 | 4.86 | 4.89 | 4.75 | 2.10% | 1.71% | 48588 | 2349万 | 13.83 | 13.83 | -45.59 | 14 | 江西长运 | 2024-03-28 四 | 4.64 | 4.63 | 4.76 | 4.81 | 4.64 | 2.81% | 1.90% | 54088 | 2561万 | 13.54 | 13.54 | -44.65 | 15 | 江西长运 | 2024-03-27 三 | 4.76 | 4.79 | 4.63 | 4.87 | 4.61 | -3.34% | 1.97% | 56075 | 2653万 | 13.17 | 13.17 | -43.43 | 16 | 江西长运 | 2024-03-26 二 | 4.70 | 4.75 | 4.79 | 4.80 | 4.68 | 0.84% | 1.92% | 54645 | 2592万 | 13.63 | 13.63 | -44.93 | 17 | 江西长运 | 2024-03-25 一 | 4.81 | 4.87 | 4.75 | 4.95 | 4.74 | -2.46% | 2.72% | 77250 | 3734万 | 13.51 | 13.51 | -44.56 | 18 | 江西长运 | 2024-03-22 五 | 4.99 | 4.99 | 4.87 | 5.03 | 4.83 | -2.40% | 2.42% | 68703 | 3388万 | 13.85 | 13.85 | -45.68 | 19 | 江西长运 | 2024-03-21 四 | 4.87 | 4.87 | 4.99 | 5.02 | 4.83 | 2.46% | 2.36% | 67243 | 3318万 | 14.2 | 14.2 | -46.81 | 20 | 江西长运 | 2024-03-20 三 | 4.76 | 4.79 | 4.87 | 4.87 | 4.73 | 1.67% | 1.63% | 46331 | 2234万 | 13.85 | 13.85 | -45.68 | 21 | 江西长运 | 2024-03-19 二 | 4.79 | 4.78 | 4.79 | 4.87 | 4.73 | 0.21% | 1.75% | 49829 | 2393万 | 13.63 | 13.63 | -44.93 | 22 | 江西长运 | 2024-03-18 一 | 4.68 | 4.68 | 4.78 | 4.80 | 4.67 | 2.14% | 2.12% | 60192 | 2857万 | 13.6 | 13.6 | -44.84 | 23 | 江西长运 | 2024-03-15 五 | 4.53 | 4.54 | 4.68 | 4.69 | 4.49 | 3.08% | 2.27% | 64710 | 2980万 | 13.31 | 13.31 | -43.9 | 24 | 江西长运 | 2024-03-14 四 | 4.50 | 4.50 | 4.54 | 4.58 | 4.42 | 0.89% | 2.23% | 63544 | 2873万 | 12.92 | 12.92 | -42.59 | 25 | 江西长运 | 2024-03-08 五 | 4.55 | 4.30 | 4.37 | 4.59 | 4.36 | 1.63% | 5.17% | 147097 | 6535万 | 12.43 | 12.43 | -40.99 | 26 | 江西长运 | 2024-03-07 四 | 4.27 | 4.26 | 4.30 | 4.42 | 4.27 | 0.94% | 2.63% | 74921 | 3253万 | 12.23 | 12.23 | -40.34 | 27 | 江西长运 | 2024-03-06 三 | 4.12 | 4.13 | 4.26 | 4.33 | 4.10 | 3.15% | 3.02% | 85943 | 3662万 | 12.12 | 12.12 | -39.96 | 28 | 江西长运 | 2024-03-05 二 | 4.34 | 4.34 | 4.13 | 4.34 | 4.10 | -4.84% | 2.99% | 84920 | 3554万 | 11.75 | 11.75 | -38.74 | 29 | 江西长运 | 2024-03-04 一 | 4.44 | 4.41 | 4.34 | 4.47 | 4.24 | -1.59% | 2.76% | 78465 | 3396万 | 12.35 | 12.35 | -40.71 | 30 | 江西长运 | 2024-03-01 五 | 4.39 | 4.38 | 4.41 | 4.57 | 4.30 | 0.68% | 3.32% | 94372 | 4158万 | 12.55 | 12.55 | -41.37 | 31 | 江西长运 | 2024-02-29 四 | 4.13 | 4.24 | 4.38 | 4.41 | 4.06 | 3.30% | 4.86% | 138212 | 5966万 | 12.46 | 12.46 | -41.09 | 32 | 江西长运 | 2024-02-28 三 | 4.71 | 4.71 | 4.24 | 4.88 | 4.24 | -9.98% | 6.34% | 180399 | 8166万 | 12.06 | 12.06 | -39.77 | 33 | 江西长运 | 2024-02-27 二 | 4.54 | 4.51 | 4.71 | 4.73 | 4.51 | 4.43% | 3.84% | 109362 | 5093万 | 13.4 | 13.4 | -44.18 | 34 | 江西长运 | 2024-02-26 一 | 4.45 | 4.42 | 4.51 | 4.66 | 4.35 | 2.04% | 4.62% | 131299 | 5930万 | 12.83 | 12.83 | -42.31 | 35 | 江西长运 | 2024-02-23 五 | 4.28 | 4.28 | 4.42 | 4.44 | 4.23 | 3.27% | 4.31% | 122605 | 5354万 | 12.57 | 12.57 | -41.46 | 36 | 江西长运 | 2024-02-22 四 | 4.29 | 4.25 | 4.28 | 4.35 | 4.07 | 0.71% | 4.87% | 138564 | 5806万 | 12.18 | 12.18 | -40.15 | 37 | 江西长运 | 2024-02-21 三 | 3.82 | 3.86 | 4.25 | 4.25 | 3.79 | 10.10% | 4.16% | 118227 | 4817万 | 12.09 | 12.09 | -39.87 | 38 | 江西长运 | 2024-02-20 二 | 3.81 | 3.80 | 3.86 | 3.89 | 3.70 | 1.58% | 4.84% | 137685 | 5220万 | 10.98 | 10.98 | -36.21 | 39 | 江西长运 | 2024-02-19 一 | 3.58 | 3.61 | 3.80 | 3.90 | 3.51 | 5.26% | 7.26% | 206493 | 7663万 | 10.81 | 10.81 | -35.65 | 40 | 江西长运 | 2024-02-08 四 | 3.35 | 3.47 | 3.61 | 3.69 | 3.12 | 4.03% | 10.97% | 312026 | 10228万 | 10.27 | 10.27 | -33.86 | 41 | 江西长运 | 2024-02-07 三 | 3.88 | 3.86 | 3.47 | 3.90 | 3.47 | -10.10% | 5.59% | 158985 | 5586万 | 9.87 | 9.87 | -32.55 | 42 | 江西长运 | 2024-02-06 二 | 3.89 | 4.29 | 3.86 | 3.99 | 3.86 | -10.02% | 4.55% | 129465 | 5023万 | 10.98 | 10.98 | -36.21 | 43 | 江西长运 | 2024-02-05 一 | 4.72 | 4.77 | 4.29 | 4.72 | 4.29 | -10.06% | 1.47% | 41786 | 1829万 | 12.2 | 12.2 | -40.24 | 44 | 江西长运 | 2024-02-02 五 | 5.03 | 5.06 | 4.77 | 5.26 | 4.61 | -5.73% | 3.57% | 101683 | 5011万 | 13.57 | 13.57 | -44.75 | 45 | 江西长运 | 2024-02-01 四 | 5.35 | 5.31 | 5.06 | 5.35 | 4.95 | -4.71% | 2.73% | 77688 | 3957万 | 14.39 | 14.39 | -47.47 | 46 | 江西长运 | 2024-01-31 三 | 5.86 | 5.74 | 5.31 | 5.87 | 5.27 | -7.49% | 2.90% | 82391 | 4506万 | 15.11 | 15.11 | -49.81 | 47 | 江西长运 | 2024-01-30 二 | 6.12 | 6.15 | 5.74 | 6.16 | 5.74 | -6.67% | 2.40% | 68249 | 4023万 | 16.33 | 16.33 | -53.84 | 48 | 江西长运 | 2024-01-29 一 | 6.37 | 6.38 | 6.15 | 6.45 | 6.10 | -3.61% | 2.20% | 62553 | 3903万 | 17.5 | 17.5 | -57.69 | 49 | 江西长运 | 2024-01-26 五 | 6.23 | 6.27 | 6.38 | 6.50 | 6.21 | 1.75% | 2.40% | 68210 | 4355万 | 18.15 | 18.15 | -59.85 | 50 | 江西长运 | 2024-01-25 四 | 5.92 | 5.91 | 6.27 | 6.27 | 5.86 | 6.09% | 2.63% | 74709 | 4558万 | 17.84 | 17.84 | -58.82 | 51 | 江西长运 | 2024-01-24 三 | 5.68 | 5.62 | 5.91 | 5.98 | 5.67 | 5.16% | 2.65% | 75399 | 4390万 | 16.81 | 16.81 | -55.44 | 52 | 江西长运 | 2024-01-23 二 | 5.73 | 5.79 | 5.62 | 5.94 | 5.56 | -2.94% | 3.02% | 85948 | 4869万 | 15.99 | 15.99 | -52.72 | 53 | 江西长运 | 2024-01-22 一 | 6.29 | 6.23 | 5.79 | 6.29 | 5.70 | -7.06% | 3.17% | 90197 | 5408万 | 16.47 | 16.47 | -54.31 | 54 | 江西长运 | 2024-01-19 五 | 6.55 | 6.51 | 6.23 | 6.58 | 6.20 | -4.30% | 3.49% | 99314 | 6233万 | 17.72 | 17.72 | -58.44 | 55 | 江西长运 | 2024-01-18 四 | 6.67 | 6.72 | 6.51 | 6.74 | 6.30 | -3.13% | 6.08% | 172957 | 11234万 | 18.52 | 18.52 | -61.07 | 56 | 江西长运 | 2024-01-17 三 | 6.79 | 6.79 | 6.72 | 7.09 | 6.72 | -1.03% | 6.70% | 190632 | 13127万 | 19.12 | 19.12 | -63.04 | 57 | 江西长运 | 2024-01-16 二 | 6.82 | 6.86 | 6.79 | 6.87 | 6.65 | -1.02% | 6.99% | 198899 | 13437万 | 19.32 | 19.32 | -63.69 | 58 | 江西长运 | 2024-01-15 一 | 6.83 | 6.85 | 6.86 | 7.34 | 6.76 | 0.15% | 11.84% | 336775 | 23479万 | 19.52 | 19.52 | -64.35 | 59 | 江西长运 | 2024-01-12 五 | 6.56 | 6.57 | 6.85 | 7.23 | 6.53 | 4.26% | 11.99% | 341203 | 23897万 | 19.49 | 19.49 | -64.26 | 60 | 江西长运 | 2024-01-11 四 | 6.46 | 6.47 | 6.57 | 6.65 | 6.41 | 1.55% | 2.49% | 70788 | 4646万 | 18.69 | 18.69 | -61.63 | 61 | 江西长运 | 2024-01-10 三 | 6.54 | 6.56 | 6.47 | 6.58 | 6.42 | -1.37% | 1.36% | 38605 | 2508万 | 18.41 | 18.41 | -60.69 | 62 | 江西长运 | 2024-01-09 二 | 6.45 | 6.48 | 6.56 | 6.61 | 6.45 | 1.23% | 1.96% | 55684 | 3646万 | 18.66 | 18.66 | -61.54 | 63 | 江西长运 | 2024-01-08 一 | 6.61 | 6.58 | 6.48 | 6.63 | 6.46 | -1.52% | 1.52% | 43102 | 2824万 | 18.43 | 18.43 | -60.79 | 64 | 江西长运 | 2024-01-05 五 | 6.60 | 6.59 | 6.58 | 6.74 | 6.55 | -0.15% | 2.25% | 63982 | 4245万 | 18.72 | 18.72 | -61.72 | 65 | 江西长运 | 2024-01-04 四 | 6.56 | 6.59 | 6.59 | 6.63 | 6.53 | 0.00% | 1.30% | 36875 | 2429万 | 18.75 | 18.75 | -61.82 | 66 | 江西长运 | 2024-01-03 三 | 6.52 | 6.54 | 6.59 | 6.64 | 6.47 | 0.76% | 1.93% | 54838 | 3581万 | 18.75 | 18.75 | -61.82 | 67 | 江西长运 | 2024-01-02 二 | 6.45 | 6.42 | 6.54 | 6.65 | 6.44 | 1.87% | 1.91% | 54195 | 3552万 | 18.6 | 18.6 | -61.35 | 68 | 江西长运 | 2023-12-29 五 | 6.28 | 6.27 | 6.42 | 6.47 | 6.26 | 2.39% | 2.12% | 60195 | 3852万 | 18.26 | 18.26 | -60.22 | 69 | 江西长运 | 2023-12-28 四 | 6.25 | 6.28 | 6.27 | 6.35 | 6.16 | -0.16% | 2.14% | 60970 | 3821万 | 17.84 | 17.84 | -58.82 | 70 | 江西长运 | 2023-12-27 三 | 6.28 | 6.28 | 6.28 | 6.33 | 6.22 | 0.00% | 1.78% | 50549 | 3175万 | 17.87 | 17.87 | -58.91 | 71 | 江西长运 | 2023-12-26 二 | 6.47 | 6.45 | 6.28 | 6.50 | 6.24 | -2.64% | 1.62% | 46069 | 2913万 | 17.87 | 17.87 | -58.91 | 72 | 江西长运 | 2023-12-25 一 | 6.55 | 6.53 | 6.45 | 6.58 | 6.33 | -1.23% | 2.48% | 70489 | 4530万 | 18.35 | 18.35 | -60.5 | 73 | 江西长运 | 2023-12-22 五 | 6.74 | 6.73 | 6.53 | 6.77 | 6.48 | -2.97% | 2.85% | 81044 | 5342万 | 18.58 | 18.58 | -61.25 | 74 | 江西长运 | 2023-12-21 四 | 6.80 | 6.77 | 6.73 | 6.80 | 6.57 | -0.59% | 3.39% | 96315 | 6452万 | 19.15 | 19.15 | -63.13 | 75 | 江西长运 | 2023-12-20 三 | 7.00 | 7.03 | 6.77 | 7.00 | 6.76 | -3.70% | 4.75% | 135265 | 9242万 | 19.26 | 19.26 | -63.51 | 76 | 江西长运 | 2023-12-19 二 | 7.28 | 7.24 | 7.03 | 7.30 | 6.93 | -2.90% | 5.50% | 156481 | 11022万 | 20 | 20 | -65.94 | 77 | 江西长运 | 2023-12-18 一 | 7.38 | 7.35 | 7.24 | 7.50 | 7.14 | -1.50% | 5.42% | 154192 | 11192万 | 20.6 | 20.6 | -67.91 | 78 | 江西长运 | 2023-12-15 五 | 7.22 | 7.22 | 7.35 | 7.64 | 6.98 | 1.80% | 8.11% | 230711 | 16870万 | 20.91 | 20.91 | -68.95 | 79 | 江西长运 | 2023-12-14 四 | 7.34 | 7.23 | 7.22 | 7.39 | 7.13 | -0.14% | 5.42% | 154233 | 11157万 | 20.54 | 20.54 | -67.73 | 80 | 江西长运 | 2023-12-13 三 | 7.10 | 7.11 | 7.23 | 7.66 | 7.04 | 1.69% | 9.43% | 268222 | 19585万 | 20.57 | 20.57 | -67.82 | 81 | 江西长运 | 2023-12-12 二 | 6.78 | 6.81 | 7.11 | 7.13 | 6.65 | 4.41% | 6.45% | 183412 | 12700万 | 20.23 | 20.23 | -66.7 | 82 | 江西长运 | 2023-12-11 一 | 6.61 | 6.58 | 6.81 | 6.86 | 6.56 | 3.50% | 4.81% | 136738 | 9192万 | 19.37 | 19.37 | -63.88 | 83 | 江西长运 | 2023-12-08 五 | 6.91 | 6.80 | 6.58 | 6.91 | 6.56 | -3.24% | 6.01% | 170984 | 11502万 | 18.72 | 18.72 | -61.72 | 84 | 江西长运 | 2023-12-07 四 | 7.04 | 7.00 | 6.80 | 7.24 | 6.79 | -2.86% | 9.82% | 279473 | 19343万 | 19.34 | 19.34 | -63.79 | 85 | 江西长运 | 2023-12-06 三 | 6.71 | 6.68 | 7.00 | 7.35 | 6.59 | 4.79% | 11.83% | 336441 | 23517万 | 19.91 | 19.91 | -65.66 | 86 | 江西长运 | 2023-12-05 二 | 6.52 | 6.58 | 6.68 | 6.85 | 6.52 | 1.52% | 4.52% | 128577 | 8663万 | 19 | 19 | -62.66 | 87 | 江西长运 | 2023-12-04 一 | 6.45 | 6.45 | 6.58 | 6.59 | 6.44 | 2.02% | 2.38% | 67828 | 4438万 | 18.72 | 18.72 | -61.72 | 88 | 江西长运 | 2023-12-01 五 | 6.38 | 6.38 | 6.45 | 6.54 | 6.33 | 1.10% | 1.83% | 52196 | 3377万 | 18.35 | 18.35 | -60.5 | 89 | 江西长运 | 2023-11-30 四 | 6.37 | 6.36 | 6.38 | 6.43 | 6.31 | 0.31% | 1.17% | 33408 | 2124万 | 18.15 | 18.15 | -59.85 | 90 | 江西长运 | 2023-11-29 三 | 6.42 | 6.42 | 6.36 | 6.47 | 6.32 | -0.93% | 1.52% | 43272 | 2757万 | 18.09 | 18.09 | -59.66 | 91 | 江西长运 | 2023-11-28 二 | 6.37 | 6.37 | 6.42 | 6.46 | 6.34 | 0.78% | 1.43% | 40579 | 2601万 | 18.26 | 18.26 | -60.22 | 92 | 江西长运 | 2023-11-24 五 | 6.46 | 6.47 | 6.47 | 6.55 | 6.43 | 0.00% | 2.62% | 74540 | 4828万 | 18.41 | 18.41 | -60.69 | 93 | 江西长运 | 2023-11-23 四 | 6.42 | 6.39 | 6.47 | 6.54 | 6.40 | 1.25% | 1.62% | 45994 | 2975万 | 18.41 | 18.41 | -60.69 | 94 | 江西长运 | 2023-11-22 三 | 6.48 | 6.42 | 6.39 | 6.48 | 6.39 | -0.47% | 1.37% | 38872 | 2501万 | 18.18 | 18.18 | -59.94 | 95 | 江西长运 | 2023-11-21 二 | 6.35 | 6.35 | 6.42 | 6.48 | 6.32 | 1.10% | 2.15% | 61098 | 3928万 | 18.26 | 18.26 | -60.22 | 96 | 江西长运 | 2023-11-20 一 | 6.29 | 6.31 | 6.35 | 6.35 | 6.25 | 0.63% | 1.45% | 41292 | 2607万 | 18.06 | 18.06 | -59.57 | 97 | 江西长运 | 2023-11-17 五 | 6.27 | 6.25 | 6.31 | 6.34 | 6.21 | 0.96% | 1.39% | 39674 | 2494万 | 17.95 | 17.95 | -59.19 | 98 | 江西长运 | 2023-11-16 四 | 6.15 | 6.21 | 6.25 | 6.27 | 6.14 | 0.64% | 1.39% | 39631 | 2470万 | 17.78 | 17.78 | -58.63 | 99 | 江西长运 | 2023-11-15 三 | 6.28 | 6.26 | 6.21 | 6.30 | 6.15 | -0.80% | 1.45% | 41229 | 2556万 | 17.67 | 17.67 | -58.25 | 100 | 江西长运 | 2023-11-14 二 | 6.31 | 6.31 | 6.26 | 6.35 | 6.24 | -0.79% | 1.36% | 38574 | 2420万 | 17.81 | 17.81 | -58.72 | 101 | 江西长运 | 2023-11-13 一 | 6.22 | 6.23 | 6.31 | 6.32 | 6.20 | 1.28% | 1.47% | 41697 | 2618万 | 17.95 | 17.95 | -59.19 | 102 | 江西长运 | 2023-11-10 五 | 6.17 | 6.19 | 6.23 | 6.26 | 6.13 | 0.65% | 1.94% | 55184 | 3425万 | 17.72 | 17.72 | -58.44 | 103 | 江西长运 | 2023-11-09 四 | 6.34 | 6.34 | 6.19 | 6.45 | 6.17 | -2.37% | 2.64% | 75042 | 4690万 | 17.61 | 17.61 | -58.07 | 104 | 江西长运 | 2023-11-08 三 | 6.24 | 6.25 | 6.34 | 6.48 | 6.22 | 1.44% | 3.31% | 94260 | 5996万 | 18.04 | 18.04 | -59.47 | 105 | 江西长运 | 2023-11-07 二 | 6.13 | 6.13 | 6.25 | 6.34 | 6.09 | 1.96% | 2.06% | 58682 | 3640万 | 17.78 | 17.78 | -58.63 | 106 | 江西长运 | 2023-11-06 一 | 6.13 | 6.10 | 6.13 | 6.20 | 6.07 | 0.49% | 1.90% | 53988 | 3298万 | 17.44 | 17.44 | -57.5 | 107 | 江西长运 | 2023-11-03 五 | 6.14 | 6.16 | 6.10 | 6.23 | 6.09 | -0.97% | 2.16% | 61424 | 3776万 | 17.35 | 17.35 | -57.22 | 108 | 江西长运 | 2023-11-02 四 | 6.14 | 6.14 | 6.16 | 6.22 | 6.10 | 0.33% | 1.82% | 51680 | 3186万 | 17.52 | 17.52 | -57.78 | 109 | 江西长运 | 2023-11-01 三 | 6.11 | 6.13 | 6.14 | 6.18 | 6.10 | 0.16% | 2.51% | 71378 | 4389万 | 17.47 | 17.47 | -57.6 | 110 | 江西长运 | 2023-10-31 二 | 6.17 | 6.17 | 6.13 | 6.20 | 6.05 | -0.65% | 2.39% | 67902 | 4148万 | 17.44 | 17.44 | -57.5 | 111 | 江西长运 | 2023-10-30 一 | 6.17 | 6.18 | 6.17 | 6.34 | 6.11 | -0.16% | 3.28% | 93347 | 5820万 | 17.55 | 17.55 | -57.88 | 112 | 江西长运 | 2023-10-27 五 | 6.20 | 6.17 | 6.18 | 6.38 | 6.16 | 0.16% | 4.04% | 114965 | 7163万 | 17.58 | 17.58 | -57.97 | 113 | 江西长运 | 2023-10-26 四 | 6.05 | 6.06 | 6.17 | 6.26 | 6.02 | 1.82% | 4.44% | 126338 | 7800万 | 17.55 | 17.55 | -57.88 | 114 | 江西长运 | 2023-10-25 三 | 6.04 | 6.04 | 6.06 | 6.10 | 5.99 | 0.33% | 4.13% | 117474 | 7111万 | 17.24 | 17.24 | -56.85 | 115 | 江西长运 | 2023-10-24 二 | 5.85 | 5.81 | 6.04 | 6.09 | 5.76 | 3.96% | 5.32% | 151306 | 9078万 | 17.18 | 17.18 | -19.55 | 116 | 江西长运 | 2023-10-23 一 | 5.74 | 5.75 | 5.81 | 6.06 | 5.70 | 1.04% | 5.14% | 146107 | 8601万 | 16.53 | 16.53 | -18.81 | 117 | 江西长运 | 2023-10-20 五 | 5.71 | 5.71 | 5.75 | 5.79 | 5.55 | 0.70% | 4.05% | 115126 | 6546万 | 16.36 | 16.36 | -18.61 | 118 | 江西长运 | 2023-10-19 四 | 5.61 | 5.70 | 5.71 | 5.79 | 5.39 | 0.18% | 6.08% | 173028 | 9704万 | 16.24 | 16.24 | -18.48 | 119 | 江西长运 | 2023-10-18 三 | 6.01 | 6.01 | 5.70 | 6.03 | 5.52 | -5.16% | 7.84% | 223018 | 12761万 | 16.22 | 16.22 | -18.45 | 120 | 江西长运 | 2023-10-17 二 | 6.13 | 6.30 | 6.01 | 6.15 | 5.96 | -4.60% | 7.27% | 206724 | 12477万 | 17.1 | 17.1 | -19.45 | 121 | 江西长运 | 2023-10-16 一 | 5.95 | 6.00 | 6.30 | 6.37 | 5.87 | 5.00% | 12.84% | 365296 | 22631万 | 17.92 | 17.92 | -20.39 | 122 | 江西长运 | 2023-10-13 五 | 6.01 | 6.10 | 6.00 | 6.08 | 5.85 | -1.64% | 8.28% | 235441 | 13999万 | 17.07 | 17.07 | -19.42 | 123 | 江西长运 | 2023-10-12 四 | 5.99 | 6.25 | 6.10 | 6.17 | 5.94 | -2.40% | 9.92% | 282081 | 17086万 | 17.35 | 17.35 | -19.74 | 124 | 江西长运 | 2023-10-11 三 | 6.62 | 6.38 | 6.25 | 7.02 | 6.09 | -2.04% | 14.17% | 403011 | 25993万 | 17.78 | 17.78 | -20.23 | 125 | 江西长运 | 2023-10-10 二 | 5.83 | 5.80 | 6.38 | 6.38 | 5.77 | 10.00% | 3.04% | 86565 | 5352万 | 18.15 | 18.15 | -20.65 | 126 | 江西长运 | 2023-10-09 一 | 5.93 | 5.94 | 5.80 | 5.96 | 5.74 | -2.36% | 1.80% | 51102 | 2968万 | 16.5 | 16.5 | -18.77 | 127 | 江西长运 | 2023-09-28 四 | 5.75 | 5.75 | 5.94 | 6.00 | 5.75 | 3.30% | 1.77% | 50475 | 2983万 | 16.9 | 16.9 | -19.23 | 128 | 江西长运 | 2023-09-27 三 | 5.73 | 5.73 | 5.75 | 5.79 | 5.66 | 0.35% | 0.75% | 21297 | 1226万 | 16.36 | 16.36 | -18.61 | 129 | 江西长运 | 2023-09-26 二 | 5.75 | 5.74 | 5.73 | 5.78 | 5.68 | -0.17% | 0.80% | 22634 | 1296万 | 16.3 | 16.3 | -18.55 | 130 | 江西长运 | 2023-09-25 一 | 5.76 | 5.74 | 5.74 | 5.85 | 5.72 | 0.00% | 1.09% | 31074 | 1795万 | 16.33 | 16.33 | -18.58 | 131 | 江西长运 | 2023-09-22 五 | 5.73 | 5.76 | 5.74 | 5.80 | 5.71 | -0.35% | 1.30% | 36966 | 2127万 | 16.33 | 16.33 | -18.58 | 132 | 江西长运 | 2023-09-21 四 | 5.77 | 5.76 | 5.76 | 5.86 | 5.71 | 0.00% | 0.90% | 25578 | 1480万 | 16.39 | 16.39 | -18.64 | 133 | 江西长运 | 2023-09-20 三 | 5.79 | 5.79 | 5.76 | 5.79 | 5.71 | -0.52% | 0.99% | 28045 | 1616万 | 16.39 | 16.39 | -18.64 | 134 | 江西长运 | 2023-09-19 二 | 5.82 | 5.80 | 5.79 | 5.83 | 5.74 | -0.17% | 1.05% | 29754 | 1721万 | 16.47 | 16.47 | -18.74 | 135 | 江西长运 | 2023-09-18 一 | 5.76 | 5.68 | 5.80 | 5.81 | 5.62 | 2.11% | 1.40% | 39730 | 2286万 | 16.5 | 16.5 | -18.77 | 136 | 江西长运 | 2023-09-15 五 | 5.61 | 5.64 | 5.68 | 5.74 | 5.61 | 0.71% | 0.95% | 27152 | 1546万 | 16.16 | 16.16 | -18.38 | 137 | 江西长运 | 2023-09-14 四 | 5.68 | 5.69 | 5.64 | 5.72 | 5.61 | -0.88% | 0.70% | 19877 | 1124万 | 16.04 | 16.04 | -18.26 | 138 | 江西长运 | 2023-09-13 三 | 5.65 | 5.71 | 5.69 | 5.76 | 5.64 | -0.35% | 0.92% | 26303 | 1498万 | 16.19 | 16.19 | -18.42 | 139 | 江西长运 | 2023-09-12 二 | 5.81 | 5.77 | 5.71 | 5.81 | 5.70 | -1.04% | 1.00% | 28391 | 1628万 | 16.24 | 16.24 | -18.48 | 140 | 江西长运 | 2023-09-11 一 | 5.74 | 5.68 | 5.77 | 5.80 | 5.62 | 1.58% | 1.32% | 37414 | 2148万 | 16.41 | 16.41 | -18.68 | 141 | 江西长运 | 2023-09-08 五 | 5.65 | 5.65 | 5.68 | 5.72 | 5.62 | 0.53% | 1.04% | 29545 | 1676万 | 16.16 | 16.16 | -18.38 | 142 | 江西长运 | 2023-09-07 四 | 5.77 | 5.76 | 5.65 | 5.84 | 5.65 | -1.91% | 0.95% | 26967 | 1541万 | 16.07 | 16.07 | -18.29 | 143 | 江西长运 | 2023-09-06 三 | 5.76 | 5.76 | 5.76 | 5.80 | 5.69 | 0.00% | 0.89% | 25313 | 1456万 | 16.39 | 16.39 | -18.64 | 144 | 江西长运 | 2023-09-05 二 | 5.84 | 5.81 | 5.76 | 5.84 | 5.73 | -0.86% | 0.97% | 27661 | 1592万 | 16.39 | 16.39 | -18.64 | 145 | 江西长运 | 2023-09-04 一 | 5.74 | 5.70 | 5.81 | 5.83 | 5.65 | 1.93% | 1.51% | 42887 | 2481万 | 16.53 | 16.53 | -18.81 | 146 | 江西长运 | 2023-09-01 五 | 5.72 | 5.66 | 5.70 | 5.72 | 5.55 | 0.71% | 1.40% | 39729 | 2246万 | 16.22 | 16.22 | -18.45 | 147 | 江西长运 | 2023-08-31 四 | 5.75 | 5.75 | 5.66 | 5.80 | 5.62 | -1.57% | 1.33% | 37959 | 2153万 | 16.1 | 16.1 | -18.32 | 148 | 江西长运 | 2023-08-30 三 | 5.83 | 5.81 | 5.75 | 5.87 | 5.72 | -1.03% | 1.66% | 47307 | 2734万 | 16.36 | 16.36 | -18.61 | 149 | 江西长运 | 2023-08-29 二 | 5.74 | 5.65 | 5.81 | 5.87 | 5.65 | 2.83% | 1.91% | 54451 | 3158万 | 16.53 | 16.53 | -18.81 | 150 | 江西长运 | 2023-08-28 一 | 5.75 | 5.44 | 5.65 | 5.86 | 5.64 | 3.86% | 3.69% | 104978 | 6042万 | 16.07 | 16.07 | -18.29 | 151 | 江西长运 | 2023-08-25 五 | 5.44 | 5.48 | 5.44 | 5.59 | 5.39 | -0.73% | 0.99% | 28082 | 1539万 | 15.48 | 15.48 | -17.61 | 152 | 江西长运 | 2023-08-23 三 | 5.66 | 5.66 | 5.58 | 5.67 | 5.55 | -1.41% | 0.81% | 23075 | 1294万 | 15.87 | 15.87 | -9.19 | 153 | 江西长运 | 2023-08-22 二 | 5.73 | 5.70 | 5.66 | 5.78 | 5.54 | -0.70% | 1.22% | 34760 | 1958万 | 16.1 | 16.1 | -9.32 |
|
行情刷新 | 流通股东
|