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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.25 | 5.26 | 5.14 | 5.14 | -2.10% | 0.85 | 1.32% |
| 2026-02-12 | 5.31 | 5.34 | 5.24 | 5.25 | -1.13% | 0.69 | 1.05% |
| 2026-02-11 | 5.29 | 5.32 | 5.28 | 5.31 | +0.38% | 0.42 | 0.64% |
| 2026-02-10 | 5.31 | 5.33 | 5.27 | 5.29 | -0.38% | 0.39 | 0.60% |
| 2026-02-09 | 5.30 | 5.32 | 5.26 | 5.31 | +0.76% | 0.69 | 1.05% |
| 2026-02-06 | 5.25 | 5.32 | 5.23 | 5.27 | -0.19% | 0.59 | 0.90% |
| 2026-02-05 | 5.30 | 5.34 | 5.28 | 5.28 | -0.38% | 0.66 | 1.00% |
| 2026-02-04 | 5.21 | 5.33 | 5.20 | 5.30 | +1.53% | 0.88 | 1.34% |
| 2026-02-03 | 5.23 | 5.26 | 5.16 | 5.22 | 0.00% | 0.79 | 1.23% |
| 2026-02-02 | 5.33 | 5.37 | 5.21 | 5.22 | -3.15% | 1.25 | 1.91% |
| 2026-01-30 | 5.40 | 5.53 | 5.35 | 5.39 | -1.10% | 1.52 | 2.25% |
| 2026-01-29 | 5.36 | 5.53 | 5.34 | 5.45 | +1.30% | 2.11 | 3.12% |
| 2026-01-28 | 5.37 | 5.45 | 5.35 | 5.38 | +0.37% | 1.31 | 1.95% |
| 2026-01-27 | 5.39 | 5.46 | 5.32 | 5.36 | -1.11% | 1.28 | 1.91% |
| 2026-01-26 | 5.35 | 5.42 | 5.31 | 5.42 | +1.50% | 1.42 | 2.12% |
| 2026-01-23 | 5.32 | 5.34 | 5.30 | 5.34 | +0.38% | 0.59 | 0.89% |
| 2026-01-22 | 5.28 | 5.33 | 5.26 | 5.32 | +0.76% | 0.70 | 1.06% |
| 2026-01-21 | 5.35 | 5.35 | 5.27 | 5.28 | -1.31% | 0.76 | 1.15% |
| 2026-01-20 | 5.32 | 5.36 | 5.31 | 5.35 | 0.00% | 0.69 | 1.04% |
| 2026-01-19 | 5.24 | 5.38 | 5.24 | 5.35 | +2.29% | 1.59 | 2.41% |