证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

江西长运(600561)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 11.08 11.33 10.85 11.17 47586 529041 0.05 0.45%
2009-11-26 11.50 11.70 11.07 11.12 77161 881455 -0.38 -3.30%
2009-11-25 11.10 11.57 11.10 11.50 54604 619936 0.39 3.51%
2009-11-24 11.96 11.97 11.01 11.11 89178 1030874 -0.77 -6.48%
2009-11-23 11.92 11.99 11.70 11.88 58106 688335 0.06 0.51%
2009-11-20 11.69 11.94 11.55 11.82 66573 783774 0.12 1.03%
2009-11-19 11.53 11.75 11.39 11.70 57557 667536 0.17 1.47%
2009-11-18 11.40 11.61 11.34 11.53 54520 624646 0.01 0.09%
2009-11-17 11.20 11.85 11.10 11.52 105221 1215686 0.38 3.41%
2009-11-16 11.03 11.17 10.96 11.14 65183 722517 0.23 2.11%
2009-11-13 10.69 10.94 10.68 10.91 42001 454145 0.16 1.49%
2009-11-12 10.68 10.87 10.63 10.75 38362 412876 0.07 0.66%
2009-11-11 10.78 10.78 10.58 10.68 41503 442692 -0.14 -1.29%
2009-11-10 10.85 10.98 10.65 10.82 58632 634826 -0.03 -0.28%
2009-11-09 10.71 10.98 10.68 10.85 42375 458568 0.15 1.40%
2009-11-06 10.74 10.87 10.67 10.70 51108 551002 0.02 0.19%
2009-11-05 10.61 10.77 10.56 10.68 50298 536566 0.07 0.66%
2009-11-04 10.57 10.62 10.45 10.61 53071 559973 0.08 0.76%
2009-11-03 10.41 10.57 10.35 10.53 51962 544662 0.13 1.25%
2009-11-02 10.05 10.47 9.97 10.40 49975 512807 0.12 1.17%
2009-10-30 10.48 10.54 10.24 10.28 49127 508604 -0.09 -0.87%
2009-10-29 10.59 10.63 10.30 10.37 50650 529243 -0.35 -3.27%
2009-10-28 10.35 10.78 10.21 10.72 93219 988376 0.30 2.88%
2009-10-27 10.17 10.58 10.12 10.42 100478 1043800 0.26 2.56%
2009-10-26 10.05 10.19 10.00 10.16 30167 304796 0.12 1.20%
2009-10-23 9.86 10.17 9.85 10.04 41942 422227 0.14 1.41%
2009-10-22 9.87 9.96 9.83 9.90 19833 196341 0.01 0.10%
2009-10-21 10.10 10.10 9.86 9.89 31749 316452 -0.20 -1.98%
2009-10-20 9.91 10.13 9.90 10.09 40993 410774 0.18 1.82%
2009-10-19 9.75 9.93 9.75 9.91 27066 266472 0.17 1.75%
2009-10-16 9.85 9.89 9.60 9.74 22239 216068 -0.11 -1.12%
2009-10-15 9.90 10.03 9.80 9.85 33462 331232 -0.13 -1.30%
2009-10-14 9.68 10.09 9.62 9.98 54961 544717 0.33 3.42%
2009-10-13 9.45 9.69 9.43 9.65 21784 209223 0.18 1.90%
2009-10-12 9.56 9.59 9.41 9.47 17839 169392 -0.09 -0.94%
2009-10-09 9.26 9.58 9.26 9.56 20123 190778 0.37 4.03%
2009-09-30 9.26 9.32 9.19 9.19 14920 137900 0.06 0.66%
2009-09-29 9.53 9.60 9.03 9.13 27428 253318 -0.49 -5.09%
2009-09-28 9.80 10.10 9.59 9.62 48289 477063 -0.07 -0.72%
2009-09-25 9.47 9.70 9.39 9.69 23840 228406 0.22 2.32%
2009-09-24 9.38 9.60 9.30 9.47 18050 170265 0.05 0.53%
2009-09-23 9.68 9.80 9.37 9.42 24758 238119 -0.28 -2.89%
2009-09-22 9.95 10.05 9.69 9.70 26873 265279 -0.29 -2.90%
2009-09-21 9.88 10.08 9.59 9.99 26716 261898 -0.02 -0.20%
2009-09-18 10.47 10.47 9.86 10.01 50341 513397 -0.38 -3.66%
2009-09-17 10.30 10.48 10.22 10.39 46770 484609 0.14 1.37%
2009-09-16 10.26 10.29 10.06 10.25 42971 438095 0.11 1.08%
2009-09-15 10.23 10.23 10.01 10.14 37981 384965 -0.04 -0.39%
2009-09-14 9.90 10.22 9.86 10.18 51703 519475 0.29 2.93%
2009-09-11 9.72 9.91 9.72 9.89 28822 284003 0.15 1.54%
2009-09-10 9.91 9.92 9.71 9.74 30069 294508 -0.17 -1.72%
2009-09-09 9.94 9.99 9.74 9.91 31093 306521 -0.02 -0.20%
N 2009-09-08 9.80 9.95 9.65 9.93 27032 265520 0.08 0.81%
2009-09-07 9.80 10.07 9.78 9.85 37788 374302 0.10 1.03%
2009-09-04 9.66 9.80 9.55 9.75 28024 271344 0.06 0.62%
2009-09-03 9.29 9.71 9.27 9.69 27350 260883 0.42 4.53%
2009-09-02 9.27 9.39 9.06 9.27 20249 187198 0.01 0.11%
2009-09-01 9.30 9.67 9.23 9.26 34878 328158 -0.41 -4.24%
2009-08-31 10.08 10.08 9.67 9.67 56139 551194 -1.07 -9.96%
N 2009-08-28 10.68 10.86 10.31 10.74 39600 420293 -0.07 -0.65%
2009-08-27 10.67 11.10 10.44 10.81 47247 510408 0.13 1.22%
2009-08-26 10.20 10.96 10.16 10.68 51720 552082 0.34 3.29%
2009-08-25 10.56 10.56 9.91 10.34 59574 610565 -0.27 -2.54%
2009-08-24 9.73 10.62 9.73 10.61 74117 761917 0.95 9.83%
2009-08-21 9.49 9.67 9.35 9.66 33472 319255 0.18 1.90%
2009-08-20 9.25 9.49 9.05 9.48 35988 335118 0.26 2.82%
2009-08-19 10.10 10.17 9.16 9.22 30966 299217 -0.89 -8.80%
2009-08-18 9.95 10.18 9.91 10.11 22463 225728 0.15 1.51%
2009-08-17 10.13 10.44 9.96 9.96 39405 401047 -0.36 -3.49%
2009-08-14 10.94 10.99 10.28 10.32 36112 380288 -0.55 -5.06%
2009-08-13 10.97 11.14 10.76 10.87 29552 321116 -0.10 -0.91%
2009-08-12 11.56 11.56 10.96 10.97 35797 402384 -0.57 -4.94%
2009-08-11 11.45 11.59 11.36 11.54 27975 321670 0.12 1.05%
2009-08-10 11.51 11.62 11.23 11.42 33067 377644 -0.01 -0.09%
2009-08-07 11.51 11.64 11.35 11.43 49033 565294 -0.07 -0.61%
2009-08-06 11.83 11.85 11.40 11.50 55163 640381 -0.32 -2.71%
2009-08-05 11.85 12.10 11.63 11.82 70036 831339 -0.13 -1.09%
2009-08-04 12.18 12.18 11.76 11.95 77129 918839 -0.26 -2.13%
2009-08-03 12.15 12.34 11.88 12.21 98557 1189883 0.07 0.58%
2009-07-31 12.04 12.20 11.80 12.14 133865 1603079 0.22 1.85%
2009-07-30 11.30 11.96 11.30 11.92 116397 1351512 0.62 5.49%
2009-07-29 12.11 12.35 10.96 11.30 127827 1508164 -0.88 -7.22%
2009-07-28 11.82 12.40 11.82 12.18 185593 2262596 0.41 3.48%
2009-07-27 11.28 11.78 11.23 11.77 114120 1321436 0.51 4.53%
N 2009-07-24 11.37 11.50 11.11 11.26 59595 674010 -0.10 -0.88%
2009-07-23 11.25 11.39 11.16 11.36 41993 473797 0.11 0.98%
2009-07-22 11.17 11.36 11.15 11.25 44613 501819 0.05 0.45%
2009-07-21 11.80 11.83 11.12 11.20 77473 884644 -0.49 -4.19%
2009-07-20 11.39 11.86 11.31 11.69 83992 978491 0.33 2.90%
2009-07-17 11.33 11.45 11.20 11.36 52214 590490 0.03 0.27%
2009-07-16 11.81 11.86 11.30 11.33 79340 915710 -0.40 -3.41%
2009-07-15 11.60 11.97 11.45 11.73 98573 1161661 0.15 1.29%
2009-07-14 11.41 11.65 11.32 11.58 85371 981269 0.20 1.76%
2009-07-13 11.01 11.49 10.97 11.38 104931 1183188 0.30 2.71%
2009-07-10 11.22 11.26 11.01 11.08 71287 794138 -0.08 -0.72%
2009-07-09 10.90 11.22 10.75 11.16 101993 1121878 0.27 2.48%
2009-07-08 10.84 10.98 10.72 10.89 61500 667962 0.07 0.65%
2009-07-07 10.53 10.94 10.53 10.82 74179 799639 0.29 2.75%
2009-07-06 10.60 10.63 10.48 10.53 34773 366511 -0.06 -0.57%
2009-07-03 10.50 10.65 10.41 10.59 33111 348142 0.02 0.19%
2009-07-02 10.64 10.65 10.52 10.57 32052 338968 -0.06 -0.56%
2009-07-01 10.48 10.64 10.39 10.63 42545 445021 0.11 1.05%
2009-06-30 10.79 10.83 10.46 10.52 51862 550026 -0.30 -2.77%
2009-06-29 10.85 10.87 10.70 10.82 39033 420018 -0.03 -0.28%
2009-06-26 10.90 11.07 10.81 10.85 36411 397853 -0.04 -0.37%
2009-06-25 10.85 11.05 10.83 10.89 48626 531781 0.06 0.55%
2009-06-24 10.65 10.83 10.61 10.83 31420 337230 0.14 1.31%
2009-06-23 10.70 10.76 10.59 10.69 36724 391544 -0.11 -1.02%
2009-06-22 11.15 11.16 10.76 10.80 50379 547325 -0.22 -2.00%
2009-06-19 11.03 11.25 11.00 11.02 67712 750464 -0.09 -0.81%
2009-06-18 11.00 11.19 10.80 11.11 85446 936657 -0.04 -0.36%
N 2009-06-17 10.45 11.35 10.41 11.15 141580 1560900 0.72 6.90%
2009-06-16 10.40 10.46 10.33 10.43 20208 210000 -0.05 -0.48%
2009-06-15 10.28 10.50 10.26 10.48 23618 245185 0.19 1.85%
2009-06-12 10.57 10.57 10.26 10.29 46287 481041 -0.28 -2.65%
2009-06-11 10.79 10.84 10.56 10.57 41461 443595 -0.28 -2.58%
2009-06-10 10.61 10.88 10.60 10.85 66018 712159 0.25 2.36%
2009-06-09 10.50 10.63 10.25 10.60 50969 531635 0.08 0.76%
2009-06-08 10.80 10.86 10.50 10.52 67212 712678 -0.27 -2.50%
2009-06-05 10.83 10.88 10.65 10.79 48518 522563 0.02 0.19%
2009-06-04 10.99 10.99 10.66 10.77 73716 794057 -0.23 -2.09%
2009-06-03 11.15 11.23 10.95 11.00 79953 881590 -0.23 -2.05%
N 2009-06-02 11.05 11.37 10.86 11.23 101588 1127089 0.18 1.63%
2009-06-01 10.85 11.10 10.69 11.05 70078 760447 0.28 2.60%