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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.43 | 6.68 | 6.42 | 6.53 | -2.39% | 7.35 | 9.06% |
| 2025-05-23 | 7.09 | 7.12 | 6.69 | 6.69 | -9.96% | 10.54 | 12.50% |
| 2025-05-22 | 6.88 | 7.87 | 6.77 | 7.43 | -1.20% | 18.75 | 21.30% |
| 2025-05-21 | 6.86 | 7.99 | 6.66 | 7.52 | +1.90% | 21.59 | 23.29% |
| 2025-05-20 | 8.15 | 8.58 | 7.38 | 7.38 | -10.00% | 23.76 | 24.57% |
| 2025-05-19 | 7.40 | 8.20 | 7.40 | 8.20 | +10.07% | 15.76 | 15.88% |
| 2025-05-16 | 6.77 | 7.45 | 6.31 | 7.45 | +10.04% | 24.52 | 28.21% |
| 2025-05-15 | 6.53 | 6.77 | 6.48 | 6.77 | +10.08% | 7.29 | 8.74% |
| 2025-05-14 | 5.77 | 6.15 | 5.72 | 6.15 | +10.02% | 12.20 | 16.30% |
| 2025-05-13 | 5.25 | 5.59 | 5.25 | 5.59 | +10.04% | 11.45 | 16.98% |
| 2025-05-12 | 5.11 | 5.13 | 5.04 | 5.08 | 0.00% | 3.32 | 5.28% |
| 2025-05-09 | 5.35 | 5.35 | 5.07 | 5.08 | -5.05% | 4.84 | 7.60% |
| 2025-05-08 | 5.39 | 5.45 | 5.17 | 5.35 | -1.81% | 5.14 | 7.67% |
| 2025-05-07 | 5.56 | 5.70 | 5.36 | 5.45 | +0.55% | 8.34 | 12.08% |
| 2025-05-06 | 5.09 | 5.44 | 5.02 | 5.42 | +2.24% | 7.42 | 11.31% |