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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.10 | 5.11 | 5.03 | 5.10 | -0.20% | 0.55 | 0.88% |
| 2025-12-16 | 5.19 | 5.19 | 5.10 | 5.11 | -1.35% | 0.47 | 0.74% |
| 2025-12-15 | 5.16 | 5.21 | 5.12 | 5.18 | +0.19% | 0.45 | 0.70% |
| 2025-12-12 | 5.17 | 5.19 | 5.15 | 5.17 | 0.00% | 0.44 | 0.69% |
| 2025-12-11 | 5.29 | 5.30 | 5.17 | 5.17 | -2.27% | 0.78 | 1.21% |
| 2025-12-10 | 5.23 | 5.34 | 5.20 | 5.29 | +1.34% | 0.82 | 1.26% |
| 2025-12-09 | 5.24 | 5.26 | 5.21 | 5.22 | -0.38% | 0.48 | 0.73% |
| 2025-12-08 | 5.24 | 5.27 | 5.22 | 5.24 | 0.00% | 0.52 | 0.80% |
| 2025-12-05 | 5.19 | 5.24 | 5.15 | 5.24 | +0.77% | 0.49 | 0.76% |
| 2025-12-04 | 5.21 | 5.28 | 5.19 | 5.20 | -0.57% | 0.44 | 0.68% |
| 2025-12-03 | 5.31 | 5.31 | 5.21 | 5.23 | -1.51% | 0.53 | 0.81% |
| 2025-12-02 | 5.30 | 5.31 | 5.25 | 5.31 | +0.19% | 0.46 | 0.70% |
| 2025-12-01 | 5.27 | 5.31 | 5.27 | 5.30 | +0.57% | 0.39 | 0.59% |
| 2025-11-28 | 5.23 | 5.28 | 5.21 | 5.27 | +0.76% | 0.52 | 0.79% |
| 2025-11-27 | 5.25 | 5.26 | 5.22 | 5.23 | -0.38% | 0.32 | 0.49% |
| 2025-11-26 | 5.29 | 5.31 | 5.23 | 5.25 | -0.57% | 0.45 | 0.70% |
| 2025-11-25 | 5.24 | 5.30 | 5.22 | 5.28 | +0.57% | 0.52 | 0.80% |
| 2025-11-24 | 5.23 | 5.27 | 5.18 | 5.25 | +0.57% | 0.59 | 0.92% |
| 2025-11-21 | 5.39 | 5.40 | 5.18 | 5.22 | -3.51% | 1.19 | 1.82% |
| 2025-11-20 | 5.52 | 5.54 | 5.41 | 5.41 | -1.81% | 0.71 | 1.06% |