江西长运(600561)股票信息
| 股票代码 | 600561 |
| 股票名称 | 江西长运 |
| 最新价/元 | 4.79 |
| 涨跌额/元 | -0.18 |
| 涨跌幅/% | -3.62 |
| 买入/元 | 4.78 |
| 卖出/元 | 4.79 |
| 昨收/元 | 4.97 |
| 今开/元 | 4.99 |
| 最高/元 | 5.00 |
| 最低/元 | 4.74 |
| 成交量/手 | 103374.02 |
| 成交额/万 | 5029.81 |
| 股净值/元 | -23.95 |
| 市净率 | 1.50 |
| 总市值/万 | 136264.39 |
| 流通值/万 | 136264.39 |
| 换手率/% | 3.63 |
| 入市日期 | 2002-07-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
江西长运(600561)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 4.99 | 4.79 | -0.18 | -3.62 | 103374.02 | 5029.81 | 3.63 |
| 2024-10-10 | 4.93 | 4.97 | 0.07 | 1.43 | 151493.00 | 7513.44 | 5.33 |
| 2024-10-09 | 5.35 | 4.90 | -0.50 | -9.26 | 200738.01 | 10197.78 | 7.06 |
| 2024-10-08 | 5.70 | 5.40 | 0.20 | 3.85 | 287064.59 | 15444.59 | 10.09 |
| 2024-09-30 | 4.99 | 5.20 | 0.36 | 7.44 | 276761.63 | 13990.17 | 9.73 |
| 2024-09-27 | 4.69 | 4.84 | 0.18 | 3.86 | 124259.00 | 5866.84 | 4.37 |
| 2024-09-26 | 4.51 | 4.66 | 0.11 | 2.42 | 118397.32 | 5435.10 | 4.16 |
| 2024-09-25 | 4.49 | 4.55 | 0.11 | 2.48 | 160231.00 | 7292.02 | 5.63 |
| 2024-09-24 | 4.28 | 4.44 | 0.13 | 3.02 | 131041.21 | 5743.68 | 4.61 |
| 2024-09-23 | 4.28 | 4.31 | 0.02 | 0.47 | 80421.00 | 3451.91 | 2.83 |
| 2024-09-20 | 4.36 | 4.29 | -0.09 | -2.06 | 90825.00 | 3917.54 | 3.19 |
| 2024-09-19 | 4.30 | 4.38 | 0.12 | 2.82 | 138348.00 | 5982.23 | 4.86 |
| 2024-09-18 | 4.36 | 4.26 | -0.14 | -3.18 | 143673.52 | 6119.07 | 5.05 |
| 2024-09-13 | 4.57 | 4.40 | -0.17 | -3.72 | 151983.17 | 6717.38 | 5.34 |
| 2024-09-12 | 4.69 | 4.57 | -0.08 | -1.72 | 220702.98 | 10047.17 | 7.76 |
| 2024-09-11 | 4.61 | 4.65 | 0.05 | 1.09 | 385878.84 | 18234.46 | 13.56 |
| 2024-09-10 | 4.25 | 4.60 | 0.42 | 10.05 | 161717.18 | 7383.94 | 5.68 |
| 2024-09-09 | 4.54 | 4.18 | -0.36 | -7.93 | 238228.33 | 9965.29 | 8.37 |
| 2024-09-06 | 4.49 | 4.54 | 0.14 | 3.18 | 257305.00 | 11827.56 | 9.04 |
| 2024-09-05 | 4.14 | 4.40 | 0.22 | 5.26 | 198741.00 | 8699.58 | 6.99 |
| 2024-09-04 | 4.27 | 4.18 | -0.08 | -1.88 | 82620.72 | 3483.27 | 2.90 |
| 2024-09-03 | 4.22 | 4.26 | 0.01 | 0.24 | 56895.03 | 2421.35 | 2.00 |
| 2024-09-02 | 4.30 | 4.25 | -0.05 | -1.16 | 69321.00 | 2984.30 | 2.44 |
| 2024-08-30 | 4.23 | 4.30 | 0.05 | 1.18 | 92797.03 | 3990.78 | 3.26 |
| 2024-08-29 | 4.20 | 4.25 | 0.07 | 1.68 | 105672.14 | 4436.97 | 3.71 |
| 2024-08-28 | 4.11 | 4.18 | 0.06 | 1.46 | 140028.00 | 5881.32 | 4.92 |
| 2024-08-27 | 4.19 | 4.12 | -0.04 | -0.96 | 121408.96 | 5053.78 | 4.27 |
| 2024-08-26 | 4.19 | 4.16 | -0.03 | -0.72 | 132998.00 | 5509.11 | 4.68 |
| 2024-08-23 | 4.58 | 4.19 | -0.46 | -9.89 | 222580.14 | 9642.27 | 7.82 |
| 2024-08-22 | 4.47 | 4.65 | 0.07 | 1.53 | 281418.92 | 12864.15 | 9.89 |
| 2024-08-21 | 4.31 | 4.58 | 0.21 | 4.81 | 237226.06 | 10563.12 | 8.34 |
| 2024-08-20 | 4.34 | 4.37 | 0.03 | 0.69 | 166209.06 | 7322.17 | 5.84 |
| 2024-08-19 | 4.31 | 4.34 | 0.04 | 0.93 | 165464.33 | 7195.89 | 5.82 |
| 2024-08-16 | 4.44 | 4.30 | -0.16 | -3.59 | 175707.01 | 7706.96 | 6.18 |
| 2024-08-15 | 4.49 | 4.46 | -0.10 | -2.19 | 173394.00 | 7684.86 | 6.10 |
| 2024-08-14 | 4.48 | 4.56 | -0.05 | -1.09 | 215874.00 | 9917.24 | 7.59 |
| 2024-08-13 | 4.37 | 4.61 | 0.19 | 4.30 | 241655.00 | 10867.52 | 8.49 |
| 2024-08-12 | 4.53 | 4.42 | -0.14 | -3.07 | 188060.00 | 8340.27 | 6.61 |
| 2024-08-09 | 4.72 | 4.56 | -0.11 | -2.36 | 268659.91 | 12481.84 | 9.44 |
| 2024-08-08 | 4.96 | 4.67 | -0.51 | -9.85 | 356017.91 | 17028.47 | 12.51 |
| 2024-08-07 | 5.35 | 5.18 | -0.57 | -9.91 | 313692.00 | 16424.59 | 11.03 |
| 2024-08-06 | 6.28 | 5.75 | -0.64 | -10.02 | 488114.94 | 28698.84 | 17.16 |
| 2024-08-05 | 5.55 | 6.39 | 0.58 | 9.98 | 409897.46 | 24624.52 | 14.41 |
| 2024-08-02 | 5.33 | 5.81 | 0.53 | 10.04 | 579843.23 | 31294.14 | 20.38 |
| 2024-08-01 | 4.56 | 5.28 | 0.48 | 10.00 | 372985.61 | 18734.82 | 13.11 |
| 2024-07-31 | 4.91 | 4.80 | -0.19 | -3.81 | 388083.23 | 19245.92 | 13.64 |
| 2024-07-30 | 4.94 | 4.99 | -0.26 | -4.95 | 354130.36 | 17587.11 | 12.45 |
| 2024-07-29 | 4.71 | 5.25 | 0.39 | 8.03 | 455196.22 | 22939.46 | 16.00 |
| 2024-07-26 | 5.19 | 4.86 | 0.14 | 2.97 | 540616.96 | 26631.82 | 19.00 |
| 2024-07-25 | 4.16 | 4.72 | 0.43 | 10.02 | 161594.43 | 7437.67 | 5.68 |
| 2024-07-24 | 4.60 | 4.29 | -0.47 | -9.87 | 337453.63 | 15025.88 | 11.86 |
| 2024-07-23 | 4.36 | 4.76 | 0.43 | 9.93 | 296593.79 | 13601.37 | 10.43 |
| 2024-07-22 | 4.42 | 4.33 | -0.24 | -5.25 | 258794.59 | 11444.65 | 9.10 |
| 2024-07-19 | 4.49 | 4.57 | -0.14 | -2.97 | 385524.85 | 17804.32 | 13.55 |
| 2024-07-18 | 4.08 | 4.71 | 0.43 | 10.05 | 371476.56 | 16181.26 | 13.06 |
| 2024-07-17 | 4.39 | 4.28 | -0.10 | -2.28 | 389638.85 | 17154.26 | 13.70 |
| 2024-07-16 | 3.92 | 4.38 | 0.40 | 10.05 | 203453.46 | 8479.70 | 7.15 |
| 2024-07-15 | 3.92 | 3.98 | 0.09 | 2.31 | 142508.50 | 5723.74 | 5.01 |
| 2024-07-12 | 3.87 | 3.89 | -0.08 | -2.02 | 116739.27 | 4585.78 | 4.10 |
| 2024-07-11 | 3.81 | 3.97 | 0.28 | 7.59 | 156075.01 | 6060.02 | 5.49 |
| 2024-07-10 | 3.62 | 3.69 | 0.10 | 2.79 | 109990.79 | 4098.02 | 3.87 |
| 2024-07-09 | 3.67 | 3.59 | 0.09 | 2.57 | 53189.00 | 1896.40 | 1.87 |
| 2024-07-08 | 3.62 | 3.50 | -0.16 | -4.37 | 33188.37 | 1174.63 | 1.17 |
| 2024-07-05 | 3.57 | 3.66 | 0.06 | 1.67 | 29289.00 | 1055.29 | 1.03 |
| 2024-07-04 | 3.75 | 3.60 | -0.14 | -3.74 | 36942.00 | 1341.77 | 1.30 |
| 2024-07-03 | 3.76 | 3.74 | -0.02 | -0.53 | 23768.00 | 893.96 | 0.84 |
| 2024-07-02 | 3.67 | 3.76 | 0.08 | 2.17 | 39711.16 | 1486.15 | 1.40 |
| 2024-07-01 | 3.64 | 3.68 | 0.04 | 1.10 | 26280.00 | 955.82 | 0.92 |
| 2024-06-28 | 3.66 | 3.64 | -0.01 | -0.27 | 32471.63 | 1192.11 | 1.14 |
| 2024-06-27 | 3.69 | 3.65 | -0.04 | -1.08 | 37315.00 | 1375.79 | 1.31 |
| 2024-06-26 | 3.56 | 3.69 | 0.13 | 3.65 | 28901.00 | 1045.42 | 1.02 |
| 2024-06-25 | 3.49 | 3.56 | 0.07 | 2.01 | 38310.72 | 1367.13 | 1.35 |
| 2024-06-24 | 3.65 | 3.49 | -0.18 | -4.91 | 45813.79 | 1616.40 | 1.61 |
| 2024-06-21 | 3.70 | 3.67 | -0.03 | -0.81 | 26035.78 | 961.04 | 0.92 |
| 2024-06-20 | 3.82 | 3.70 | -0.14 | -3.65 | 31576.00 | 1189.47 | 1.11 |
| 2024-06-19 | 3.82 | 3.84 | 0.02 | 0.52 | 35495.00 | 1365.10 | 1.25 |
| 2024-06-18 | 3.76 | 3.82 | 0.08 | 2.14 | 32593.89 | 1234.98 | 1.15 |
| 2024-06-17 | 3.76 | 3.74 | -0.02 | -0.53 | 41003.00 | 1535.25 | 1.44 |
| 2024-06-14 | 3.80 | 3.76 | -0.03 | -0.79 | 30426.00 | 1144.55 | 1.07 |
| 2024-06-13 | 3.89 | 3.79 | -0.08 | -2.07 | 45731.00 | 1736.99 | 1.61 |
| 2024-06-12 | 3.71 | 3.87 | 0.13 | 3.48 | 50612.00 | 1940.01 | 1.78 |
| 2024-06-11 | 3.81 | 3.74 | -0.11 | -2.86 | 79487.28 | 2962.18 | 2.79 |
| 2024-06-07 | 3.62 | 3.85 | 0.32 | 9.07 | 117567.77 | 4438.74 | 4.13 |
| 2024-06-06 | 3.80 | 3.53 | -0.28 | -7.35 | 118716.01 | 4278.88 | 4.17 |
| 2024-06-05 | 3.85 | 3.81 | -0.11 | -2.81 | 54704.01 | 2110.16 | 1.92 |
| 2024-06-04 | 4.00 | 3.92 | -0.13 | -3.21 | 72423.00 | 2845.22 | 2.55 |
| 2024-06-03 | 4.25 | 4.05 | -0.15 | -3.57 | 80026.00 | 3281.30 | 2.81 |
| 2024-05-31 | 4.22 | 4.20 | 0.03 | 0.72 | 68738.00 | 2881.90 | 2.42 |
| 2024-05-30 | 4.30 | 4.17 | -0.15 | -3.47 | 79760.00 | 3364.07 | 2.80 |
| 2024-05-29 | 4.22 | 4.32 | 0.08 | 1.89 | 81728.10 | 3518.51 | 2.87 |
| 2024-05-28 | 4.38 | 4.24 | -0.14 | -3.20 | 84703.00 | 3640.40 | 2.98 |
| 2024-05-27 | 4.33 | 4.38 | 0.06 | 1.39 | 124930.10 | 5387.42 | 4.39 |
| 2024-05-24 | 4.41 | 4.32 | -0.34 | -7.30 | 239926.56 | 10443.01 | 8.43 |
| 2024-05-23 | 4.68 | 4.66 | 0.03 | 0.65 | 220831.01 | 10421.54 | 7.76 |
| 2024-05-22 | 4.73 | 4.63 | -0.10 | -2.11 | 228616.63 | 10659.73 | 8.04 |
| 2024-05-21 | 4.97 | 4.73 | -0.31 | -6.15 | 339982.35 | 16309.93 | 11.95 |
| 2024-05-20 | 5.30 | 5.04 | 0.08 | 1.61 | 464006.84 | 24500.35 | 16.31 |
| 2024-05-17 | 4.55 | 4.96 | 0.45 | 9.98 | 94773.00 | 4531.66 | 3.33 |
| 2024-05-16 | 4.48 | 4.51 | 0.06 | 1.35 | 30554.00 | 1381.92 | 1.07 |
| 2024-05-15 | 4.43 | 4.45 | 0.01 | 0.23 | 34391.00 | 1536.90 | 1.21 |
日K线
周K线
月K线
