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 |
|---|
| 2025-03-28 | 3.91 | 3.85 | -0.06 | -1.53% | 3.81 | 3.91 | 156620 | 6020.77 | 1.26% |
| 2025-03-27 | 3.95 | 3.91 | -0.05 | -1.26% | 3.89 | 3.97 | 105254 | 4125.77 | 0.85% |
| 2025-03-26 | 3.95 | 3.96 | 0.02 | 0.51% | 3.91 | 3.97 | 165866 | 6539.37 | 1.34% |
| 2025-03-25 | 3.91 | 3.94 | 0.04 | 1.03% | 3.88 | 3.95 | 136920 | 5375.27 | 1.10% |
| 2025-03-24 | 3.95 | 3.90 | -0.02 | -0.51% | 3.85 | 3.98 | 151246 | 5894.42 | 1.22% |
| 2025-03-21 | 3.87 | 3.92 | 0.04 | 1.03% | 3.87 | 3.95 | 203436 | 7970.17 | 1.64% |
| 2025-03-20 | 3.87 | 3.88 | 0.02 | 0.52% | 3.85 | 3.90 | 160054 | 6207.70 | 1.29% |
| 2025-03-19 | 3.92 | 3.86 | -0.11 | -2.77% | 3.84 | 3.93 | 315109 | 12215.71 | 2.54% |
| 2025-03-18 | 3.84 | 3.97 | 0.15 | 3.93% | 3.81 | 4.00 | 456660 | 17985.76 | 3.68% |
| 2025-03-17 | 3.82 | 3.82 | 0.01 | 0.26% | 3.79 | 3.85 | 112355 | 4298.55 | 0.91% |
| 2025-03-14 | 3.76 | 3.81 | 0.05 | 1.33% | 3.75 | 3.82 | 127117 | 4814.02 | 1.02% |
| 2025-03-13 | 3.74 | 3.76 | 0.02 | 0.53% | 3.70 | 3.76 | 102353 | 3818.51 | 0.83% |
| 2025-03-12 | 3.73 | 3.74 | 0.01 | 0.27% | 3.72 | 3.77 | 104938 | 3923.92 | 0.85% |
| 2025-03-11 | 3.69 | 3.73 | 0.03 | 0.81% | 3.67 | 3.73 | 93301 | 3451.57 | 0.75% |
| 2025-03-10 | 3.67 | 3.70 | 0.04 | 1.09% | 3.66 | 3.72 | 101798 | 3761.71 | 0.82% |
| 2025-03-07 | 3.68 | 3.66 | -0.02 | -0.54% | 3.66 | 3.70 | 78920 | 2901.48 | 0.64% |
| 2025-03-06 | 3.67 | 3.68 | 0.02 | 0.55% | 3.64 | 3.69 | 78676 | 2886.24 | 0.63% |
| 2025-03-05 | 3.68 | 3.66 | -0.01 | -0.27% | 3.64 | 3.68 | 56074 | 2049.43 | 0.45% |
| 2025-03-04 | 3.64 | 3.67 | 0.02 | 0.55% | 3.63 | 3.67 | 51805 | 1895.06 | 0.42% |
| 2025-03-03 | 3.65 | 3.65 | 0.00 | 0.00% | 3.64 | 3.68 | 81162 | 2971.27 | 0.65% |
| 2025-02-28 | 3.69 | 3.65 | -0.05 | -1.35% | 3.64 | 3.71 | 108227 | 3973.53 | 0.87% |
| 2025-02-27 | 3.71 | 3.70 | -0.01 | -0.27% | 3.67 | 3.72 | 113762 | 4204.34 | 0.92% |
| 2025-02-26 | 3.70 | 3.71 | 0.03 | 0.82% | 3.65 | 3.73 | 139997 | 5186.15 | 1.13% |
| 2025-02-25 | 3.73 | 3.68 | -0.05 | -1.34% | 3.68 | 3.73 | 73988 | 2737.18 | 0.60% |
| 2025-02-24 | 3.70 | 3.73 | 0.04 | 1.08% | 3.68 | 3.74 | 74687 | 2778.89 | 0.60% |
| 2025-02-21 | 3.70 | 3.69 | 0.00 | 0.00% | 3.65 | 3.71 | 79561 | 2928.05 | 0.64% |
| 2025-02-20 | 3.72 | 3.69 | -0.02 | -0.54% | 3.68 | 3.72 | 57853 | 2137.19 | 0.47% |
| 2025-02-19 | 3.72 | 3.71 | 0.00 | 0.00% | 3.69 | 3.73 | 68354 | 2534.66 | 0.55% |
| 2025-02-18 | 3.78 | 3.71 | -0.07 | -1.85% | 3.69 | 3.79 | 100560 | 3761.52 | 0.81% |
| 2025-02-17 | 3.74 | 3.78 | 0.04 | 1.07% | 3.72 | 3.79 | 90230 | 3389.22 | 0.73% |
| 2025-02-14 | 3.76 | 3.74 | -0.02 | -0.53% | 3.72 | 3.77 | 71730 | 2680.91 | 0.58% |
| 2025-02-13 | 3.80 | 3.76 | -0.02 | -0.53% | 3.76 | 3.80 | 70175 | 2647.56 | 0.57% |
| 2025-02-12 | 3.80 | 3.78 | -0.02 | -0.53% | 3.75 | 3.82 | 70345 | 2660.28 | 0.57% |
| 2025-02-11 | 3.78 | 3.80 | 0.02 | 0.53% | 3.77 | 3.82 | 98761 | 3746.86 | 0.80% |
| 2025-02-10 | 3.76 | 3.78 | 0.02 | 0.53% | 3.75 | 3.79 | 70581 | 2662.81 | 0.57% |
| 2025-02-07 | 3.73 | 3.76 | 0.03 | 0.80% | 3.72 | 3.78 | 109641 | 4111.47 | 0.88% |
| 2025-02-06 | 3.69 | 3.73 | 0.03 | 0.81% | 3.66 | 3.73 | 65069 | 2409.75 | 0.52% |
| 2025-02-05 | 3.74 | 3.70 | -0.04 | -1.07% | 3.68 | 3.77 | 77086 | 2867.93 | 0.62% |
| 2025-01-27 | 3.71 | 3.74 | 0.04 | 1.08% | 3.71 | 3.80 | 119548 | 4505.17 | 0.96% |
| 2025-01-24 | 3.72 | 3.70 | -0.01 | -0.27% | 3.67 | 3.72 | 64248 | 2375.31 | 0.52% |
| 2025-01-23 | 3.70 | 3.71 | 0.04 | 1.09% | 3.70 | 3.77 | 98589 | 3681.65 | 0.79% |
| 2025-01-22 | 3.69 | 3.67 | -0.02 | -0.54% | 3.65 | 3.69 | 67890 | 2493.81 | 0.55% |
| 2025-01-21 | 3.74 | 3.69 | -0.04 | -1.07% | 3.68 | 3.75 | 67122 | 2483.73 | 0.54% |
| 2025-01-20 | 3.73 | 3.73 | 0.01 | 0.27% | 3.69 | 3.75 | 61136 | 2276.72 | 0.49% |
| 2025-01-17 | 3.72 | 3.72 | 0.00 | 0.00% | 3.69 | 3.73 | 46674 | 1734.50 | 0.38% |
| 2025-01-16 | 3.69 | 3.72 | 0.03 | 0.81% | 3.69 | 3.74 | 73174 | 2718.22 | 0.59% |
| 2025-01-15 | 3.67 | 3.69 | 0.02 | 0.54% | 3.65 | 3.71 | 68377 | 2519.39 | 0.55% |
| 2025-01-14 | 3.59 | 3.67 | 0.08 | 2.23% | 3.59 | 3.68 | 74773 | 2731.14 | 0.60% |
| 2025-01-13 | 3.58 | 3.59 | -0.01 | -0.28% | 3.54 | 3.60 | 57610 | 2061.76 | 0.46% |
| 2025-01-10 | 3.66 | 3.60 | -0.06 | -1.64% | 3.60 | 3.67 | 62862 | 2278.17 | 0.51% |
| 2025-01-09 | 3.71 | 3.66 | -0.06 | -1.61% | 3.65 | 3.71 | 66333 | 2437.39 | 0.53% |
| 2025-01-08 | 3.70 | 3.72 | 0.02 | 0.54% | 3.65 | 3.76 | 105679 | 3917.28 | 0.85% |
| 2025-01-07 | 3.70 | 3.70 | 0.00 | 0.00% | 3.65 | 3.71 | 60688 | 2233.58 | 0.49% |
| 2025-01-06 | 3.69 | 3.70 | 0.03 | 0.82% | 3.62 | 3.74 | 103325 | 3814.01 | 0.83% |
| 2025-01-03 | 3.76 | 3.67 | -0.08 | -2.13% | 3.66 | 3.78 | 126168 | 4683.84 | 1.02% |
| 2025-01-02 | 3.83 | 3.75 | -0.08 | -2.09% | 3.72 | 3.88 | 129630 | 4931.86 | 1.04% |
| 2024-12-31 | 3.87 | 3.83 | -0.05 | -1.29% | 3.83 | 3.91 | 127258 | 4932.19 | 1.03% |
| 2024-12-30 | 3.91 | 3.88 | -0.03 | -0.77% | 3.86 | 3.92 | 76040 | 2944.78 | 0.61% |
| 2024-12-27 | 3.82 | 3.91 | 0.11 | 2.89% | 3.80 | 3.91 | 144588 | 5603.97 | 1.17% |
| 2024-12-26 | 3.83 | 3.80 | -0.02 | -0.52% | 3.80 | 3.85 | 52850 | 2021.22 | 0.43% |
| 2024-12-25 | 3.87 | 3.82 | -0.06 | -1.55% | 3.78 | 3.88 | 101304 | 3864.55 | 0.82% |
| 2024-12-24 | 3.81 | 3.88 | 0.06 | 1.57% | 3.81 | 3.89 | 97679 | 3772.73 | 0.79% |
| 2024-12-23 | 3.89 | 3.82 | -0.09 | -2.30% | 3.81 | 3.91 | 137249 | 5298.42 | 1.11% |
| 2024-12-20 | 3.92 | 3.91 | 0.00 | 0.00% | 3.89 | 3.94 | 89714 | 3509.71 | 0.72% |
| 2024-12-19 | 3.90 | 3.91 | -0.03 | -0.76% | 3.89 | 3.94 | 108414 | 4240.15 | 0.87% |
| 2024-12-18 | 3.98 | 3.94 | -0.02 | -0.51% | 3.91 | 4.00 | 125910 | 4984.97 | 1.01% |
| 2024-12-17 | 4.12 | 3.96 | -0.15 | -3.65% | 3.96 | 4.13 | 173475 | 6971.88 | 1.40% |
| 2024-12-16 | 4.10 | 4.11 | 0.04 | 0.98% | 4.08 | 4.16 | 162788 | 6722.16 | 1.31% |
| 2024-12-13 | 4.18 | 4.07 | -0.11 | -2.63% | 4.07 | 4.18 | 151915 | 6262.38 | 1.22% |
| 2024-12-12 | 4.12 | 4.18 | 0.04 | 0.97% | 4.12 | 4.19 | 169685 | 7064.58 | 1.37% |
| 2024-12-11 | 4.10 | 4.14 | 0.05 | 1.22% | 4.09 | 4.15 | 120684 | 4980.48 | 0.97% |
| 2024-12-10 | 4.22 | 4.09 | -0.05 | -1.21% | 4.08 | 4.24 | 218186 | 9025.76 | 1.76% |
| 2024-12-09 | 4.15 | 4.14 | 0.01 | 0.24% | 4.10 | 4.18 | 133897 | 5537.51 | 1.08% |
| 2024-12-06 | 4.06 | 4.13 | 0.07 | 1.72% | 4.05 | 4.13 | 188983 | 7757.24 | 1.52% |
| 2024-12-05 | 4.03 | 4.06 | 0.01 | 0.25% | 4.03 | 4.07 | 104689 | 4239.44 | 0.84% |
| 2024-12-04 | 4.13 | 4.05 | -0.08 | -1.94% | 4.03 | 4.13 | 139741 | 5700.18 | 1.13% |
| 2024-12-03 | 4.14 | 4.13 | 0.00 | 0.00% | 4.10 | 4.15 | 198487 | 8182.16 | 1.60% |
| 2024-12-02 | 4.04 | 4.13 | 0.10 | 2.48% | 4.03 | 4.18 | 266893 | 10988.28 | 2.15% |
| 2024-11-29 | 4.00 | 4.03 | 0.01 | 0.25% | 3.98 | 4.05 | 144365 | 5806.46 | 1.16% |
| 2024-11-28 | 3.99 | 4.02 | 0.03 | 0.75% | 3.97 | 4.04 | 155229 | 6238.07 | 1.25% |
上证大盘股票行情在线 K线走势图
