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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.81 | 4.84 | 4.80 | 4.83 | +0.21% | 0.34 | 0.56% |
| 2026-04-20 | 4.81 | 4.82 | 4.80 | 4.82 | -0.21% | 0.29 | 0.49% |
| 2026-04-17 | 4.83 | 4.84 | 4.79 | 4.83 | -0.62% | 0.35 | 0.58% |
| 2026-04-16 | 4.82 | 4.86 | 4.81 | 4.86 | +0.83% | 0.31 | 0.52% |
| 2026-04-15 | 4.85 | 4.86 | 4.82 | 4.82 | -0.41% | 0.28 | 0.47% |
| 2026-04-14 | 4.85 | 4.86 | 4.81 | 4.84 | 0.00% | 0.30 | 0.51% |
| 2026-04-13 | 4.88 | 4.89 | 4.81 | 4.84 | -0.82% | 0.43 | 0.73% |
| 2026-04-10 | 4.90 | 4.92 | 4.87 | 4.88 | +0.21% | 0.37 | 0.62% |
| 2026-04-09 | 4.99 | 4.99 | 4.86 | 4.87 | -2.60% | 0.59 | 0.96% |
| 2026-04-08 | 4.97 | 5.01 | 4.96 | 5.00 | +1.63% | 0.59 | 0.96% |
| 2026-04-07 | 4.85 | 4.93 | 4.80 | 4.92 | +1.44% | 0.40 | 0.66% |
| 2026-04-03 | 4.95 | 4.97 | 4.83 | 4.85 | -2.41% | 0.42 | 0.69% |
| 2026-04-02 | 4.97 | 5.02 | 4.94 | 4.97 | -0.20% | 0.48 | 0.78% |
| 2026-04-01 | 4.97 | 5.00 | 4.94 | 4.98 | +1.43% | 0.48 | 0.77% |
| 2026-03-31 | 5.00 | 5.03 | 4.90 | 4.91 | -1.60% | 0.48 | 0.78% |
| 2026-03-30 | 4.95 | 5.00 | 4.89 | 4.99 | +0.20% | 0.39 | 0.63% |
| 2026-03-27 | 4.95 | 5.00 | 4.92 | 4.98 | +0.20% | 0.47 | 0.76% |
| 2026-03-26 | 5.00 | 5.05 | 4.95 | 4.97 | -0.40% | 0.59 | 0.95% |
| 2026-03-25 | 4.89 | 5.00 | 4.87 | 4.99 | +1.42% | 0.86 | 1.39% |
| 2026-03-24 | 4.74 | 4.92 | 4.71 | 4.92 | +5.35% | 1.13 | 1.90% |