江西长运
sh600561 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.92
涨跌幅
-2.63%
成交量
4,530,300 股
成交额
27,077,068 元
换手率
1.59%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.99 | 5.92 | 6.12 | 5.83 | -2.63% | 4,530,300 | 27,077,068 | 1.59 |
| 2026-10-13 | 5.90 | 6.08 | 6.11 | 5.70 | +2.53% | 4,532,100 | 26,816,332 | 1.59 |
| 2026-10-12 | 6.10 | 5.93 | 6.14 | 5.90 | -2.15% | 3,951,300 | 23,663,250 | 1.39 |
| 2026-10-09 | 6.09 | 6.06 | 6.14 | 5.85 | -0.49% | 4,868,700 | 29,032,124 | 1.71 |
| 2026-10-08 | 6.07 | 6.09 | 6.15 | 5.93 | +1.16% | 4,652,200 | 28,315,786 | 1.64 |
| 2026-09-30 | 6.08 | 6.02 | 6.12 | 5.96 | -0.82% | 2,944,500 | 17,747,212 | 1.04 |
| 2026-09-29 | 5.89 | 6.07 | 6.12 | 5.84 | +3.23% | 4,463,800 | 26,826,712 | 1.57 |
| 2026-09-28 | 5.90 | 5.88 | 5.95 | 5.81 | +0.00% | 4,145,500 | 24,354,176 | 1.46 |
| 2026-09-24 | 5.85 | 5.88 | 5.93 | 5.79 | +0.51% | 3,563,400 | 20,961,000 | 1.25 |
| 2026-09-23 | 5.93 | 5.85 | 5.93 | 5.77 | -0.85% | 3,567,000 | 20,829,946 | 1.25 |
| 2026-09-22 | 5.88 | 5.90 | 5.96 | 5.75 | +0.85% | 4,182,300 | 24,549,848 | 1.47 |
| 2026-09-21 | 5.71 | 5.85 | 5.86 | 5.71 | +2.45% | 3,995,400 | 23,186,096 | 1.40 |
| 2026-09-18 | 5.76 | 5.71 | 5.84 | 5.69 | -0.70% | 3,872,200 | 22,336,464 | 1.36 |
| 2026-09-17 | 5.71 | 5.75 | 5.78 | 5.54 | +0.70% | 4,806,000 | 27,249,516 | 1.69 |
| 2026-09-16 | 5.50 | 5.71 | 5.74 | 5.50 | +1.96% | 5,425,700 | 30,706,636 | 1.91 |
| 2026-09-15 | 5.88 | 5.60 | 5.88 | 5.51 | -4.92% | 6,688,900 | 38,101,892 | 2.35 |
| 2026-09-14 | 5.88 | 5.89 | 5.99 | 5.79 | +0.34% | 5,880,100 | 34,775,256 | 2.07 |
| 2026-09-11 | 6.02 | 5.87 | 6.07 | 5.79 | -3.77% | 6,975,700 | 40,937,548 | 2.45 |
| 2026-09-10 | 6.14 | 6.10 | 6.19 | 6.02 | -1.13% | 4,009,000 | 24,502,680 | 1.41 |
| 2026-09-09 | 6.26 | 6.17 | 6.26 | 6.13 | -1.28% | 4,676,400 | 28,898,850 | 1.64 |
| 2026-09-08 | 6.16 | 6.25 | 6.27 | 6.15 | +1.46% | 3,292,500 | 20,456,430 | 1.16 |
| 2026-09-07 | 6.07 | 6.16 | 6.19 | 6.07 | +0.49% | 3,423,000 | 21,038,352 | 1.20 |
| 2026-09-04 | 6.09 | 6.13 | 6.22 | 6.07 | +0.82% | 4,657,700 | 28,656,986 | 1.64 |
| 2026-09-03 | 6.21 | 6.08 | 6.29 | 6.06 | -1.62% | 3,888,700 | 23,953,676 | 1.37 |
| 2026-09-02 | 6.22 | 6.18 | 6.22 | 6.08 | -1.12% | 5,331,600 | 32,839,808 | 1.87 |
| 2026-09-01 | 6.12 | 6.25 | 6.29 | 6.01 | +1.46% | 6,727,100 | 41,745,232 | 2.36 |
| 2026-08-31 | 5.95 | 6.16 | 6.23 | 5.92 | +3.53% | 7,576,800 | 46,093,096 | 2.66 |
| 2026-08-28 | 5.77 | 5.95 | 5.99 | 5.75 | +3.12% | 5,377,700 | 31,700,316 | 1.89 |
| 2026-08-27 | 5.80 | 5.77 | 5.82 | 5.72 | -0.35% | 3,155,200 | 18,169,364 | 1.11 |
| 2026-08-26 | 5.83 | 5.79 | 5.86 | 5.76 | -0.34% | 3,537,300 | 20,555,868 | 1.24 |
需要全历史数据与程序化访问？
查看 江西长运 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600561 获取全部历史日线。