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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.85 | 7.30 | 6.85 | 6.93 | -4.02% | 13.82 | 15.81% |
| 2025-06-23 | 6.89 | 7.22 | 6.89 | 7.22 | +10.06% | 10.11 | 11.45% |
| 2025-06-20 | 6.35 | 6.80 | 6.24 | 6.56 | +3.14% | 6.42 | 7.87% |
| 2025-06-19 | 6.83 | 6.83 | 6.30 | 6.36 | -6.88% | 6.87 | 8.53% |
| 2025-06-18 | 6.90 | 7.10 | 6.83 | 6.83 | -2.85% | 6.27 | 7.31% |
| 2025-06-17 | 6.97 | 7.20 | 6.78 | 7.03 | -0.28% | 9.50 | 10.97% |
| 2025-06-16 | 6.94 | 7.17 | 6.75 | 7.05 | -1.40% | 7.49 | 8.64% |
| 2025-06-13 | 7.02 | 7.57 | 6.93 | 7.15 | -0.28% | 11.46 | 12.73% |
| 2025-06-12 | 7.20 | 7.44 | 7.05 | 7.17 | -7.36% | 12.84 | 14.35% |
| 2025-06-11 | 7.75 | 8.33 | 7.36 | 7.74 | +1.84% | 24.45 | 25.25% |
| 2025-06-10 | 6.85 | 7.60 | 6.82 | 7.60 | +9.99% | 16.29 | 18.09% |
| 2025-06-09 | 6.73 | 6.99 | 6.62 | 6.91 | +1.17% | 6.73 | 7.93% |
| 2025-06-06 | 6.79 | 7.02 | 6.70 | 6.83 | 0.00% | 6.75 | 7.91% |
| 2025-06-05 | 7.00 | 7.21 | 6.80 | 6.83 | -5.01% | 9.32 | 10.79% |
| 2025-06-04 | 7.31 | 7.32 | 6.86 | 7.19 | +0.14% | 12.52 | 14.34% |
| 2025-06-03 | 6.63 | 7.37 | 6.54 | 7.18 | +4.82% | 14.08 | 16.10% |
| 2025-05-30 | 6.80 | 7.45 | 6.72 | 6.85 | -1.30% | 11.22 | 12.84% |
| 2025-05-29 | 6.63 | 7.16 | 6.61 | 6.94 | +2.06% | 12.23 | 14.37% |
| 2025-05-28 | 6.67 | 7.04 | 6.51 | 6.80 | -0.87% | 10.92 | 12.95% |
| 2025-05-27 | 6.52 | 6.86 | 6.37 | 6.86 | +5.05% | 11.12 | 13.55% |