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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.78 | 5.80 | 5.68 | 5.70 | -1.72% | 2.07 | 2.91% |
| 2025-10-21 | 5.74 | 5.82 | 5.67 | 5.80 | +1.05% | 2.42 | 3.39% |
| 2025-10-20 | 5.84 | 5.89 | 5.73 | 5.74 | -2.05% | 3.14 | 4.39% |
| 2025-10-17 | 5.95 | 6.13 | 5.85 | 5.86 | -4.09% | 4.28 | 5.76% |
| 2025-10-16 | 5.95 | 6.31 | 5.91 | 6.11 | +1.50% | 6.46 | 8.54% |
| 2025-10-15 | 6.23 | 6.24 | 5.90 | 6.02 | -5.64% | 6.64 | 8.97% |
| 2025-10-14 | 6.00 | 6.60 | 5.99 | 6.38 | +4.08% | 10.00 | 12.84% |
| 2025-10-13 | 5.93 | 6.25 | 5.86 | 6.13 | +5.87% | 7.39 | 9.83% |
| 2025-10-10 | 5.72 | 5.80 | 5.69 | 5.79 | +1.05% | 1.54 | 2.15% |
| 2025-10-09 | 5.68 | 5.75 | 5.64 | 5.73 | +0.88% | 1.23 | 1.74% |
| 2025-09-30 | 5.70 | 5.70 | 5.65 | 5.68 | -0.18% | 1.08 | 1.54% |
| 2025-09-29 | 5.71 | 5.74 | 5.66 | 5.69 | -1.04% | 1.22 | 1.74% |
| 2025-09-26 | 5.72 | 5.90 | 5.67 | 5.75 | 0.00% | 1.46 | 2.04% |
| 2025-09-25 | 5.83 | 5.87 | 5.72 | 5.75 | -3.85% | 3.44 | 4.82% |
| 2025-09-24 | 5.88 | 6.23 | 5.75 | 5.98 | -0.99% | 5.37 | 7.16% |
| 2025-09-23 | 5.70 | 6.28 | 5.63 | 6.04 | +5.23% | 6.52 | 8.72% |
| 2025-09-22 | 5.85 | 5.88 | 5.68 | 5.74 | -2.38% | 2.00 | 2.80% |
| 2025-09-19 | 5.73 | 6.00 | 5.72 | 5.88 | +2.44% | 3.15 | 4.30% |
| 2025-09-18 | 5.83 | 5.85 | 5.70 | 5.74 | -2.55% | 1.85 | 2.58% |
| 2025-09-17 | 5.87 | 6.06 | 5.77 | 5.89 | +0.34% | 2.55 | 3.49% |