连云港(601008)股票行情
连云港(601008)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 5.89 | 5.92 | 0.01 | 0.17% | 5.86 | 5.97 | 203713 | 12041.67 | 1.64% |
| 2025-07-31 | 6.06 | 5.91 | -0.20 | -3.27% | 5.90 | 6.07 | 372210 | 22170.48 | 3.00% |
| 2025-07-30 | 6.10 | 6.11 | 0.02 | 0.33% | 6.05 | 6.15 | 243337 | 14836.50 | 1.96% |
| 2025-07-29 | 6.15 | 6.09 | -0.06 | -0.98% | 6.03 | 6.15 | 290238 | 17600.01 | 2.34% |
| 2025-07-28 | 6.20 | 6.15 | -0.08 | -1.28% | 6.12 | 6.21 | 242485 | 14898.02 | 1.95% |
| 2025-07-25 | 6.36 | 6.23 | -0.11 | -1.74% | 6.21 | 6.36 | 370500 | 23085.21 | 2.99% |
| 2025-07-24 | 6.20 | 6.34 | 0.17 | 2.76% | 6.17 | 6.36 | 597673 | 37647.17 | 4.82% |
| 2025-07-23 | 6.18 | 6.17 | -0.02 | -0.32% | 6.14 | 6.23 | 300039 | 18578.57 | 2.42% |
| 2025-07-22 | 6.24 | 6.19 | -0.09 | -1.43% | 6.16 | 6.28 | 406186 | 25155.82 | 3.27% |
| 2025-07-21 | 6.27 | 6.28 | 0.01 | 0.16% | 6.23 | 6.30 | 276639 | 17364.15 | 2.23% |
| 2025-07-18 | 6.30 | 6.27 | -0.04 | -0.63% | 6.24 | 6.33 | 286616 | 17963.57 | 2.31% |
| 2025-07-17 | 6.35 | 6.31 | -0.03 | -0.47% | 6.28 | 6.36 | 308142 | 19421.90 | 2.48% |
| 2025-07-16 | 6.40 | 6.34 | -0.09 | -1.40% | 6.33 | 6.44 | 265332 | 16903.38 | 2.14% |
| 2025-07-15 | 6.40 | 6.43 | 0.04 | 0.63% | 6.32 | 6.48 | 410049 | 26209.37 | 3.31% |
| 2025-07-14 | 6.45 | 6.39 | -0.06 | -0.93% | 6.38 | 6.45 | 278569 | 17833.30 | 2.25% |
| 2025-07-11 | 6.45 | 6.45 | 0.00 | 0.00% | 6.37 | 6.45 | 340455 | 21833.20 | 2.74% |
| 2025-07-10 | 6.52 | 6.45 | -0.10 | -1.53% | 6.42 | 6.53 | 380332 | 24548.92 | 3.07% |
| 2025-07-09 | 6.55 | 6.55 | -0.10 | -1.50% | 6.53 | 6.63 | 483434 | 31759.59 | 3.90% |
| 2025-07-08 | 6.66 | 6.65 | 0.10 | 1.53% | 6.61 | 6.80 | 615964 | 41193.38 | 4.96% |
| 2025-07-07 | 6.50 | 6.55 | 0.02 | 0.31% | 6.42 | 6.60 | 311109 | 20331.96 | 2.51% |
| 2025-07-04 | 6.55 | 6.53 | -0.03 | -0.46% | 6.51 | 6.59 | 343816 | 22483.50 | 2.77% |
| 2025-07-03 | 6.61 | 6.56 | -0.13 | -1.94% | 6.51 | 6.64 | 539513 | 35391.55 | 4.35% |
| 2025-07-02 | 6.73 | 6.69 | 0.01 | 0.15% | 6.60 | 6.81 | 810187 | 54370.00 | 6.53% |
| 2025-07-01 | 6.66 | 6.68 | 0.02 | 0.30% | 6.57 | 6.76 | 727927 | 48468.90 | 5.87% |
| 2025-06-30 | 6.60 | 6.66 | 0.08 | 1.22% | 6.53 | 6.66 | 497558 | 32963.39 | 4.01% |
| 2025-06-27 | 6.59 | 6.58 | -0.07 | -1.05% | 6.45 | 6.64 | 691993 | 45329.58 | 5.58% |
| 2025-06-26 | 6.73 | 6.65 | -0.10 | -1.48% | 6.65 | 6.88 | 1039367 | 69792.90 | 8.38% |
| 2025-06-25 | 6.85 | 6.75 | -0.18 | -2.60% | 6.73 | 6.96 | 1061668 | 72011.66 | 8.56% |
| 2025-06-24 | 6.85 | 6.93 | -0.29 | -4.02% | 6.85 | 7.30 | 1961582 | 138210.06 | 15.81% |
| 2025-06-23 | 6.89 | 7.22 | 0.66 | 10.06% | 6.89 | 7.22 | 1420126 | 101068.61 | 11.45% |
| 2025-06-20 | 6.35 | 6.56 | 0.20 | 3.14% | 6.24 | 6.80 | 975859 | 64244.89 | 7.87% |
| 2025-06-19 | 6.83 | 6.36 | -0.47 | -6.88% | 6.30 | 6.83 | 1057784 | 68741.89 | 8.53% |
| 2025-06-18 | 6.90 | 6.83 | -0.20 | -2.84% | 6.83 | 7.10 | 906358 | 62729.07 | 7.31% |
| 2025-06-17 | 6.97 | 7.03 | -0.02 | -0.28% | 6.78 | 7.20 | 1360865 | 95010.88 | 10.97% |
| 2025-06-16 | 6.94 | 7.05 | -0.10 | -1.40% | 6.75 | 7.17 | 1071377 | 74923.41 | 8.64% |
| 2025-06-13 | 7.02 | 7.15 | -0.02 | -0.28% | 6.93 | 7.57 | 1579754 | 114576.96 | 12.73% |
| 2025-06-12 | 7.20 | 7.17 | -0.57 | -7.36% | 7.05 | 7.44 | 1780221 | 128438.28 | 14.35% |
| 2025-06-11 | 7.75 | 7.74 | 0.14 | 1.84% | 7.36 | 8.33 | 3132521 | 244453.53 | 25.25% |
| 2025-06-10 | 6.85 | 7.60 | 0.69 | 9.99% | 6.82 | 7.60 | 2244924 | 162852.44 | 18.09% |
| 2025-06-09 | 6.73 | 6.91 | 0.08 | 1.17% | 6.62 | 6.99 | 984255 | 67261.08 | 7.93% |
| 2025-06-06 | 6.79 | 6.83 | 0.00 | 0.00% | 6.70 | 7.02 | 981872 | 67491.51 | 7.91% |
| 2025-06-05 | 7.00 | 6.83 | -0.36 | -5.01% | 6.80 | 7.21 | 1339213 | 93164.89 | 10.79% |
| 2025-06-04 | 7.31 | 7.19 | 0.01 | 0.14% | 6.86 | 7.32 | 1778876 | 125158.30 | 14.34% |
| 2025-06-03 | 6.63 | 7.18 | 0.33 | 4.82% | 6.54 | 7.37 | 1997080 | 140831.89 | 16.10% |
| 2025-05-30 | 6.80 | 6.85 | -0.09 | -1.30% | 6.72 | 7.45 | 1592690 | 112177.80 | 12.84% |
| 2025-05-29 | 6.63 | 6.94 | 0.14 | 2.06% | 6.61 | 7.16 | 1782457 | 122272.62 | 14.37% |
| 2025-05-28 | 6.67 | 6.80 | -0.06 | -0.87% | 6.51 | 7.04 | 1606727 | 109192.80 | 12.95% |
| 2025-05-27 | 6.52 | 6.86 | 0.33 | 5.05% | 6.37 | 6.86 | 1681372 | 111206.88 | 13.55% |
| 2025-05-26 | 6.43 | 6.53 | -0.16 | -2.39% | 6.42 | 6.68 | 1124410 | 73540.68 | 9.06% |
| 2025-05-23 | 7.09 | 6.69 | -0.74 | -9.96% | 6.69 | 7.12 | 1550579 | 105435.97 | 12.50% |
| 2025-05-22 | 6.88 | 7.43 | -0.09 | -1.20% | 6.77 | 7.87 | 2642032 | 187459.00 | 21.30% |
| 2025-05-21 | 6.86 | 7.52 | 0.14 | 1.90% | 6.66 | 7.99 | 2889794 | 215861.98 | 23.29% |
| 2025-05-20 | 8.15 | 7.38 | -0.82 | -10.00% | 7.38 | 8.58 | 3047999 | 237579.39 | 24.57% |
| 2025-05-19 | 7.40 | 8.20 | 0.75 | 10.07% | 7.40 | 8.20 | 1969667 | 157647.30 | 15.88% |
| 2025-05-16 | 6.77 | 7.45 | 0.68 | 10.04% | 6.31 | 7.45 | 3500222 | 245203.64 | 28.21% |
| 2025-05-15 | 6.53 | 6.77 | 0.62 | 10.08% | 6.48 | 6.77 | 1084535 | 72886.89 | 8.74% |
| 2025-05-14 | 5.77 | 6.15 | 0.56 | 10.02% | 5.72 | 6.15 | 2022296 | 122021.34 | 16.30% |
| 2025-05-13 | 5.25 | 5.59 | 0.51 | 10.04% | 5.25 | 5.59 | 2106422 | 114493.48 | 16.98% |
| 2025-05-12 | 5.11 | 5.08 | 0.00 | 0.00% | 5.04 | 5.13 | 655023 | 33228.25 | 5.28% |
| 2025-05-09 | 5.35 | 5.08 | -0.27 | -5.05% | 5.07 | 5.35 | 943036 | 48425.14 | 7.60% |
| 2025-05-08 | 5.45 | 5.41 | -0.10 | -1.81% | 5.23 | 5.51 | 952060 | 51415.61 | 7.67% |
| 2025-05-07 | 5.62 | 5.51 | 0.03 | 0.55% | 5.42 | 5.76 | 1498781 | 83402.06 | 12.08% |
| 2025-05-06 | 5.15 | 5.48 | 0.12 | 2.24% | 5.08 | 5.50 | 1403214 | 74240.30 | 11.31% |
| 2025-04-30 | 5.90 | 5.36 | -0.59 | -9.92% | 5.36 | 5.97 | 1895112 | 103582.20 | 15.28% |
| 2025-04-29 | 5.50 | 5.95 | 0.14 | 2.41% | 5.38 | 6.28 | 2278902 | 137209.59 | 18.37% |
| 2025-04-28 | 5.47 | 5.81 | 0.21 | 3.75% | 5.42 | 6.13 | 1943562 | 112189.61 | 15.67% |
| 2025-04-25 | 6.06 | 5.60 | -0.44 | -7.28% | 5.57 | 6.19 | 1780422 | 102166.88 | 14.35% |
| 2025-04-24 | 6.48 | 6.04 | -0.45 | -6.93% | 5.86 | 6.49 | 2250370 | 136859.16 | 18.14% |
| 2025-04-23 | 6.00 | 6.49 | 0.59 | 10.00% | 6.00 | 6.49 | 2893637 | 180620.98 | 23.32% |
| 2025-04-22 | 5.47 | 5.90 | 0.54 | 10.07% | 5.47 | 5.90 | 1917717 | 110239.00 | 15.46% |
| 2025-04-21 | 5.18 | 5.36 | -0.18 | -3.25% | 5.12 | 5.59 | 1918040 | 102643.43 | 15.46% |
| 2025-04-18 | 5.95 | 5.54 | -0.61 | -9.92% | 5.54 | 6.07 | 2405373 | 135623.47 | 19.39% |
| 2025-04-17 | 6.46 | 6.15 | -0.37 | -5.67% | 6.03 | 6.59 | 2800454 | 175789.95 | 22.57% |
| 2025-04-16 | 5.50 | 6.52 | 0.59 | 9.95% | 5.43 | 6.52 | 3054802 | 189973.12 | 24.62% |
| 2025-04-15 | 6.77 | 5.93 | -0.66 | -10.02% | 5.93 | 6.88 | 2737089 | 178733.06 | 22.06% |
| 2025-04-14 | 6.86 | 6.59 | -0.27 | -3.94% | 6.40 | 7.13 | 2875234 | 192533.52 | 23.18% |
| 2025-04-11 | 6.86 | 6.86 | 0.62 | 9.94% | 6.44 | 6.86 | 2674714 | 180138.05 | 21.56% |
| 2025-04-10 | 6.24 | 6.24 | 0.57 | 10.05% | 6.24 | 6.24 | 62983 | 3930.11 | 0.51% |
| 2025-04-09 | 5.67 | 5.67 | 0.52 | 10.10% | 5.67 | 5.67 | 147818 | 8381.30 | 1.19% |
| 2025-04-08 | 4.95 | 5.15 | 0.47 | 10.04% | 4.88 | 5.15 | 542411 | 27345.61 | 4.37% |
上证大盘股票行情在线 K线走势图
