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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.75 | 5.95 | 5.71 | 5.87 | +2.09% | 2.37 | 3.27% |
| 2025-09-15 | 5.80 | 5.82 | 5.72 | 5.75 | +0.88% | 1.23 | 1.72% |
| 2025-09-12 | 5.68 | 5.77 | 5.68 | 5.70 | -0.18% | 0.80 | 1.12% |
| 2025-09-11 | 5.69 | 5.71 | 5.62 | 5.71 | +0.35% | 0.87 | 1.24% |
| 2025-09-10 | 5.69 | 5.71 | 5.66 | 5.69 | -0.52% | 0.76 | 1.08% |
| 2025-09-09 | 5.83 | 5.83 | 5.70 | 5.72 | -2.39% | 1.46 | 2.04% |
| 2025-09-08 | 5.70 | 5.93 | 5.68 | 5.86 | +2.27% | 1.99 | 2.73% |
| 2025-09-05 | 5.67 | 5.74 | 5.54 | 5.73 | +1.24% | 1.14 | 1.63% |
| 2025-09-04 | 5.75 | 5.76 | 5.65 | 5.66 | -1.57% | 1.11 | 1.57% |
| 2025-09-03 | 5.90 | 5.91 | 5.75 | 5.75 | -3.20% | 1.36 | 1.90% |
| 2025-09-02 | 5.90 | 6.00 | 5.88 | 5.94 | +1.54% | 2.13 | 2.88% |
| 2025-09-01 | 5.83 | 5.86 | 5.81 | 5.85 | -0.17% | 0.95 | 1.32% |
| 2025-08-29 | 5.87 | 5.91 | 5.85 | 5.86 | -0.51% | 0.95 | 1.30% |
| 2025-08-28 | 5.93 | 5.98 | 5.81 | 5.89 | -0.67% | 1.42 | 1.94% |
| 2025-08-27 | 6.01 | 6.03 | 5.92 | 5.93 | -1.66% | 1.84 | 2.48% |
| 2025-08-26 | 6.04 | 6.05 | 6.01 | 6.03 | -0.33% | 1.23 | 1.64% |
| 2025-08-25 | 6.05 | 6.07 | 6.01 | 6.05 | -0.17% | 1.73 | 2.30% |
| 2025-08-22 | 6.10 | 6.12 | 6.02 | 6.06 | -0.49% | 1.59 | 2.12% |
| 2025-08-21 | 6.05 | 6.10 | 6.02 | 6.09 | +1.16% | 2.21 | 2.93% |
| 2025-08-20 | 5.98 | 6.02 | 5.95 | 6.02 | +0.50% | 1.31 | 1.76% |