连云港 sh.601008
4.61
+0.22%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.52 | 5.54 | 5.41 | 5.41 | -1.81% | 0.71 | 1.06% |
| 2025-11-19 | 5.58 | 5.58 | 5.50 | 5.51 | -1.08% | 0.69 | 1.00% |
| 2025-11-18 | 5.62 | 5.64 | 5.55 | 5.57 | -1.24% | 1.07 | 1.55% |
| 2025-11-17 | 5.67 | 5.67 | 5.62 | 5.64 | -0.35% | 0.73 | 1.05% |
| 2025-11-14 | 5.64 | 5.68 | 5.62 | 5.66 | +0.35% | 0.99 | 1.40% |
| 2025-11-13 | 5.63 | 5.65 | 5.58 | 5.64 | +0.36% | 0.85 | 1.22% |
| 2025-11-12 | 5.67 | 5.68 | 5.61 | 5.62 | -0.71% | 0.89 | 1.28% |
| 2025-11-11 | 5.68 | 5.68 | 5.63 | 5.66 | -0.18% | 0.85 | 1.21% |
| 2025-11-10 | 5.65 | 5.67 | 5.61 | 5.67 | +0.35% | 1.05 | 1.50% |
| 2025-11-07 | 5.68 | 5.71 | 5.65 | 5.65 | -0.70% | 1.23 | 1.75% |
| 2025-11-06 | 5.72 | 5.74 | 5.67 | 5.69 | -0.70% | 1.47 | 2.08% |
| 2025-11-05 | 5.67 | 5.77 | 5.66 | 5.73 | +0.35% | 1.26 | 1.77% |
| 2025-11-04 | 5.76 | 5.78 | 5.69 | 5.71 | -0.87% | 1.55 | 2.19% |
| 2025-11-03 | 5.70 | 5.85 | 5.70 | 5.76 | +0.17% | 1.97 | 2.76% |
| 2025-10-31 | 5.85 | 5.89 | 5.75 | 5.75 | -1.03% | 2.52 | 3.52% |
| 2025-10-30 | 5.79 | 6.01 | 5.79 | 5.81 | -0.51% | 3.74 | 5.12% |
| 2025-10-29 | 5.96 | 5.96 | 5.72 | 5.84 | -2.18% | 3.05 | 4.24% |
| 2025-10-28 | 5.90 | 6.04 | 5.88 | 5.97 | +1.02% | 3.30 | 4.45% |
| 2025-10-27 | 5.88 | 6.00 | 5.82 | 5.91 | +1.03% | 3.60 | 4.90% |
| 2025-10-24 | 5.72 | 5.85 | 5.70 | 5.85 | +1.56% | 2.25 | 3.15% |