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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.28 | 5.28 | 5.23 | 5.23 | -0.76% | 0.63 | 0.97% |
| 2026-01-15 | 5.25 | 5.30 | 5.24 | 5.27 | +0.19% | 0.71 | 1.09% |
| 2026-01-14 | 5.26 | 5.29 | 5.23 | 5.26 | -0.38% | 1.13 | 1.73% |
| 2026-01-13 | 5.29 | 5.32 | 5.26 | 5.28 | -0.19% | 1.09 | 1.67% |
| 2026-01-12 | 5.26 | 5.29 | 5.22 | 5.29 | +0.57% | 0.98 | 1.51% |
| 2026-01-09 | 5.26 | 5.27 | 5.22 | 5.26 | 0.00% | 0.82 | 1.26% |
| 2026-01-08 | 5.25 | 5.28 | 5.24 | 5.26 | 0.00% | 0.78 | 1.19% |
| 2026-01-07 | 5.33 | 5.33 | 5.26 | 5.26 | -1.50% | 0.96 | 1.46% |
| 2026-01-06 | 5.32 | 5.35 | 5.25 | 5.34 | +0.19% | 1.31 | 1.98% |
| 2026-01-05 | 5.35 | 5.40 | 5.25 | 5.33 | +0.19% | 1.73 | 2.63% |
| 2025-12-31 | 5.40 | 5.50 | 5.30 | 5.32 | +2.50% | 2.67 | 4.01% |
| 2025-12-30 | 5.23 | 5.23 | 5.17 | 5.19 | -0.76% | 0.47 | 0.73% |
| 2025-12-29 | 5.25 | 5.27 | 5.20 | 5.23 | -0.38% | 0.57 | 0.88% |
| 2025-12-26 | 5.25 | 5.29 | 5.23 | 5.25 | -0.38% | 0.82 | 1.25% |
| 2025-12-25 | 5.18 | 5.29 | 5.18 | 5.27 | +2.33% | 1.36 | 2.09% |
| 2025-12-24 | 5.13 | 5.15 | 5.09 | 5.15 | +0.39% | 0.28 | 0.44% |
| 2025-12-23 | 5.23 | 5.23 | 5.11 | 5.13 | -2.10% | 0.69 | 1.08% |
| 2025-12-22 | 5.16 | 5.26 | 5.15 | 5.24 | +1.55% | 0.84 | 1.30% |
| 2025-12-19 | 5.07 | 5.16 | 5.07 | 5.16 | +1.57% | 0.53 | 0.83% |
| 2025-12-18 | 5.07 | 5.12 | 5.06 | 5.08 | -0.39% | 0.29 | 0.46% |