江西长运
SH600561 Forward-adjusted MAIN
6.02
-0.05
(-0.82%)
Open
6.08
High
6.12
Low
5.96
Prev close
6.07
Amplitude
2.64%
Volume
294.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.94
MA10
5.86
MA20
5.95
MA60
5.58
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.08 | 6.12 | 5.96 | 6.02 | 294万 |
| 2 | 2026-09-29 | 5.89 | 6.12 | 5.84 | 6.07 | 446万 |
| 3 | 2026-09-28 | 5.90 | 5.95 | 5.81 | 5.88 | 415万 |
| 4 | 2026-09-24 | 5.85 | 5.93 | 5.79 | 5.88 | 356万 |
| 5 | 2026-09-23 | 5.93 | 5.93 | 5.77 | 5.85 | 357万 |
| 6 | 2026-09-22 | 5.88 | 5.96 | 5.75 | 5.90 | 418万 |
| 7 | 2026-09-21 | 5.71 | 5.86 | 5.71 | 5.85 | 400万 |
| 8 | 2026-09-18 | 5.76 | 5.84 | 5.69 | 5.71 | 387万 |
| 9 | 2026-09-17 | 5.71 | 5.78 | 5.54 | 5.75 | 481万 |
| 10 | 2026-09-16 | 5.50 | 5.74 | 5.50 | 5.71 | 543万 |
| 11 | 2026-09-15 | 5.88 | 5.88 | 5.51 | 5.60 | 669万 |
| 12 | 2026-09-14 | 5.88 | 5.99 | 5.79 | 5.89 | 588万 |
52W
Data range
4.56
45.8%
7.75
High/low over the last 250 trading days, and where the price sits.
← Stocks