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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.84 | 4.88 | 4.62 | 4.67 | -4.89% | 0.98 | 1.68% |
| 2026-03-20 | 5.02 | 5.05 | 4.90 | 4.91 | -2.19% | 0.77 | 1.24% |
| 2026-03-19 | 5.12 | 5.12 | 5.02 | 5.02 | -2.14% | 0.70 | 1.11% |
| 2026-03-18 | 5.14 | 5.14 | 5.10 | 5.13 | -0.19% | 0.57 | 0.91% |
| 2026-03-17 | 5.18 | 5.18 | 5.13 | 5.14 | -0.58% | 0.75 | 1.17% |
| 2026-03-16 | 5.12 | 5.21 | 5.12 | 5.17 | +0.78% | 0.86 | 1.35% |
| 2026-03-13 | 5.15 | 5.16 | 5.12 | 5.13 | -0.58% | 0.96 | 1.51% |
| 2026-03-12 | 5.15 | 5.17 | 5.14 | 5.16 | -0.19% | 0.87 | 1.36% |
| 2026-03-11 | 5.19 | 5.20 | 5.13 | 5.17 | -0.39% | 1.14 | 1.78% |
| 2026-03-10 | 5.16 | 5.23 | 5.13 | 5.19 | -0.38% | 1.39 | 2.16% |
| 2026-03-09 | 5.36 | 5.39 | 5.18 | 5.21 | -0.95% | 2.14 | 3.29% |
| 2026-03-06 | 5.25 | 5.29 | 5.13 | 5.26 | -0.57% | 2.10 | 3.25% |
| 2026-03-05 | 5.42 | 5.45 | 5.25 | 5.29 | -4.51% | 3.48 | 5.28% |
| 2026-03-04 | 5.80 | 5.80 | 5.54 | 5.54 | -10.06% | 4.96 | 7.19% |
| 2026-03-03 | 5.64 | 6.24 | 5.58 | 6.16 | +7.69% | 9.70 | 13.03% |
| 2026-03-02 | 5.65 | 5.78 | 5.38 | 5.72 | +5.15% | 6.25 | 8.97% |
| 2026-02-27 | 5.39 | 5.44 | 5.37 | 5.44 | +1.30% | 1.00 | 1.49% |
| 2026-02-26 | 5.37 | 5.43 | 5.34 | 5.37 | 0.00% | 0.72 | 1.08% |
| 2026-02-25 | 5.36 | 5.47 | 5.33 | 5.37 | +0.56% | 1.57 | 2.34% |
| 2026-02-24 | 5.17 | 5.35 | 5.17 | 5.34 | +3.89% | 1.52 | 2.31% |