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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.24 | 6.28 | 6.16 | 6.19 | -1.43% | 2.52 | 3.27% |
| 2025-07-21 | 6.27 | 6.30 | 6.23 | 6.28 | +0.16% | 1.74 | 2.23% |
| 2025-07-18 | 6.30 | 6.33 | 6.24 | 6.27 | -0.63% | 1.80 | 2.31% |
| 2025-07-17 | 6.35 | 6.36 | 6.28 | 6.31 | -0.47% | 1.94 | 2.48% |
| 2025-07-16 | 6.40 | 6.44 | 6.33 | 6.34 | -1.40% | 1.69 | 2.14% |
| 2025-07-15 | 6.40 | 6.48 | 6.32 | 6.43 | +0.63% | 2.62 | 3.31% |
| 2025-07-14 | 6.45 | 6.45 | 6.38 | 6.39 | -0.93% | 1.78 | 2.25% |
| 2025-07-11 | 6.45 | 6.45 | 6.37 | 6.45 | 0.00% | 2.18 | 2.74% |
| 2025-07-10 | 6.52 | 6.53 | 6.42 | 6.45 | -1.53% | 2.45 | 3.07% |
| 2025-07-09 | 6.55 | 6.63 | 6.53 | 6.55 | -1.50% | 3.18 | 3.90% |
| 2025-07-08 | 6.66 | 6.80 | 6.61 | 6.65 | +1.53% | 4.12 | 4.96% |
| 2025-07-07 | 6.50 | 6.60 | 6.42 | 6.55 | +0.31% | 2.03 | 2.51% |
| 2025-07-04 | 6.55 | 6.59 | 6.51 | 6.53 | -0.46% | 2.25 | 2.77% |
| 2025-07-03 | 6.61 | 6.64 | 6.51 | 6.56 | -1.94% | 3.54 | 4.35% |
| 2025-07-02 | 6.73 | 6.81 | 6.60 | 6.69 | +0.15% | 5.44 | 6.53% |
| 2025-07-01 | 6.66 | 6.76 | 6.57 | 6.68 | +0.30% | 4.85 | 5.87% |
| 2025-06-30 | 6.60 | 6.66 | 6.53 | 6.66 | +1.22% | 3.30 | 4.01% |
| 2025-06-27 | 6.59 | 6.64 | 6.45 | 6.58 | -1.05% | 4.53 | 5.58% |
| 2025-06-26 | 6.73 | 6.88 | 6.65 | 6.65 | -1.48% | 6.98 | 8.38% |
| 2025-06-25 | 6.85 | 6.96 | 6.73 | 6.75 | -2.60% | 7.20 | 8.56% |