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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.01 | 6.01 | 5.96 | 5.99 | -0.50% | 1.44 | 1.95% |
| 2025-08-18 | 6.03 | 6.04 | 5.99 | 6.02 | -0.17% | 1.64 | 2.19% |
| 2025-08-15 | 6.00 | 6.06 | 5.91 | 6.03 | +0.33% | 1.44 | 1.94% |
| 2025-08-14 | 6.12 | 6.16 | 6.00 | 6.01 | -2.91% | 3.21 | 4.27% |
| 2025-08-13 | 6.29 | 6.30 | 6.11 | 6.19 | -4.03% | 4.67 | 6.10% |
| 2025-08-12 | 6.06 | 6.60 | 6.05 | 6.45 | +6.79% | 8.03 | 10.19% |
| 2025-08-11 | 6.02 | 6.05 | 6.00 | 6.04 | +0.33% | 1.31 | 1.75% |
| 2025-08-08 | 6.04 | 6.04 | 5.99 | 6.02 | -0.33% | 1.02 | 1.37% |
| 2025-08-07 | 6.00 | 6.06 | 5.97 | 6.04 | +0.67% | 1.47 | 1.97% |
| 2025-08-06 | 5.98 | 6.02 | 5.93 | 6.00 | 0.00% | 1.35 | 1.82% |
| 2025-08-05 | 5.92 | 6.02 | 5.92 | 6.00 | +1.35% | 1.30 | 1.76% |
| 2025-08-04 | 5.85 | 5.94 | 5.78 | 5.92 | 0.00% | 1.13 | 1.54% |
| 2025-08-01 | 5.89 | 5.97 | 5.86 | 5.92 | +0.17% | 1.20 | 1.64% |
| 2025-07-31 | 6.06 | 6.07 | 5.90 | 5.91 | -3.27% | 2.22 | 3.00% |
| 2025-07-30 | 6.10 | 6.15 | 6.05 | 6.11 | +0.33% | 1.48 | 1.96% |
| 2025-07-29 | 6.15 | 6.15 | 6.03 | 6.09 | -0.98% | 1.76 | 2.34% |
| 2025-07-28 | 6.20 | 6.21 | 6.12 | 6.15 | -1.28% | 1.49 | 1.95% |
| 2025-07-25 | 6.36 | 6.36 | 6.21 | 6.23 | -1.74% | 2.31 | 2.99% |
| 2025-07-24 | 6.20 | 6.36 | 6.17 | 6.34 | +2.76% | 3.76 | 4.82% |
| 2025-07-23 | 6.18 | 6.23 | 6.14 | 6.17 | -0.32% | 1.86 | 2.42% |