连云港 sh.601008
4.60
-1.08%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.67 | 4.68 | 4.58 | 4.60 | -1.08% | 0.47 | 0.83% |
| 2026-05-21 | 4.69 | 4.79 | 4.64 | 4.65 | -1.06% | 0.59 | 1.00% |
| 2026-05-20 | 4.77 | 4.78 | 4.68 | 4.70 | -1.88% | 0.43 | 0.74% |
| 2026-05-19 | 4.75 | 4.80 | 4.73 | 4.79 | +1.05% | 0.39 | 0.65% |
| 2026-05-18 | 4.73 | 4.75 | 4.69 | 4.74 | +0.21% | 0.37 | 0.62% |
| 2026-05-15 | 4.86 | 4.87 | 4.70 | 4.73 | -2.67% | 0.68 | 1.16% |
| 2026-05-14 | 4.88 | 4.91 | 4.83 | 4.86 | +0.21% | 0.68 | 1.12% |
| 2026-05-13 | 4.82 | 4.87 | 4.81 | 4.85 | +0.62% | 0.44 | 0.73% |
| 2026-05-12 | 4.87 | 4.88 | 4.81 | 4.82 | -0.62% | 0.40 | 0.66% |
| 2026-05-11 | 4.87 | 4.89 | 4.81 | 4.85 | -0.61% | 0.52 | 0.86% |
| 2026-05-08 | 4.88 | 4.98 | 4.86 | 4.94 | +1.23% | 0.78 | 1.28% |
| 2026-05-07 | 4.88 | 4.91 | 4.85 | 4.88 | +0.21% | 0.50 | 0.83% |
| 2026-05-06 | 4.81 | 4.87 | 4.79 | 4.87 | +1.67% | 0.59 | 0.98% |
| 2026-04-30 | 4.78 | 4.82 | 4.77 | 4.79 | -0.21% | 0.29 | 0.48% |
| 2026-04-29 | 4.70 | 4.80 | 4.68 | 4.80 | +2.13% | 0.49 | 0.83% |
| 2026-04-28 | 4.73 | 4.74 | 4.68 | 4.70 | -0.63% | 0.38 | 0.65% |
| 2026-04-27 | 4.74 | 4.75 | 4.68 | 4.73 | -0.21% | 0.32 | 0.55% |
| 2026-04-24 | 4.81 | 4.81 | 4.72 | 4.74 | -1.46% | 0.42 | 0.72% |
| 2026-04-23 | 4.80 | 4.81 | 4.74 | 4.81 | +0.42% | 0.38 | 0.65% |
| 2026-04-22 | 4.81 | 4.83 | 4.78 | 4.79 | -0.83% | 0.38 | 0.64% |