连云港

601008
🏛️ 中国 →
5.68
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.75 5.75 5.67 5.68 3,177.7K
09:35 5.68 5.90 5.67 5.79 4,615.6K
09:40 5.79 5.81 5.77 5.78 1,325.7K
09:45 5.79 5.79 5.76 5.76 748.6K
09:50 5.76 5.77 5.75 5.75 530.0K
09:55 5.74 5.75 5.73 5.75 477.5K
10:00 5.75 5.77 5.74 5.76 421.8K
10:05 5.75 5.78 5.75 5.77 295.6K
10:10 5.78 5.80 5.75 5.77 978.3K
10:15 5.77 5.78 5.76 5.76 301.7K
10:20 5.76 5.77 5.76 5.76 319.2K
10:25 5.76 5.77 5.75 5.77 172.2K
10:30 5.76 5.77 5.76 5.77 156.9K
10:35 5.76 5.77 5.76 5.76 137.9K
10:40 5.77 5.77 5.76 5.76 188.5K
10:45 5.77 5.77 5.76 5.76 462.8K
10:50 5.76 5.77 5.76 5.76 143.9K
10:55 5.75 5.77 5.75 5.77 161.2K
11:00 5.76 5.77 5.76 5.77 122.9K
11:05 5.77 5.77 5.76 5.77 148.9K
11:10 5.77 5.78 5.76 5.77 129.0K
11:15 5.76 5.77 5.76 5.76 112.7K
11:20 5.76 5.78 5.76 5.77 426.0K
11:25 5.77 5.78 5.76 5.77 106.7K
13:00 5.76 5.77 5.76 5.76 211.9K
13:05 5.76 5.77 5.76 5.76 213.0K
13:10 5.76 5.77 5.76 5.77 217.2K
13:15 5.76 5.77 5.76 5.77 275.6K
13:20 5.77 5.77 5.76 5.76 118.7K
13:25 5.77 5.77 5.76 5.77 272.3K
13:30 5.77 5.77 5.76 5.76 233.4K
13:35 5.77 5.79 5.76 5.77 946.7K
13:40 5.78 5.79 5.77 5.78 380.9K
13:45 5.77 5.78 5.77 5.77 137.8K
13:50 5.77 5.78 5.77 5.78 120.3K
13:55 5.77 5.78 5.76 5.76 682.0K
14:00 5.76 5.77 5.76 5.76 145.4K
14:05 5.76 5.77 5.76 5.76 109.0K
14:10 5.76 5.77 5.76 5.77 370.9K
14:15 5.76 5.77 5.76 5.76 185.8K
14:20 5.76 5.77 5.76 5.76 268.9K
14:25 5.76 5.77 5.75 5.75 754.2K
14:30 5.75 5.76 5.75 5.76 296.6K
14:35 5.76 5.76 5.75 5.75 681.0K
14:40 5.75 5.75 5.74 5.74 623.0K
14:45 5.74 5.75 5.74 5.74 492.4K
14:50 5.75 5.75 5.74 5.75 869.8K
14:55 5.75 5.76 5.74 5.76 662.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 5.70 5.70 5.65 5.68 19.1M
2025-09-29 5.71 5.74 5.66 5.69 21.5M
2025-09-26 5.72 5.90 5.67 5.75 25.3M
2025-09-25 5.83 5.87 5.72 5.75 59.8M
2025-09-24 5.88 6.23 5.75 5.98 88.8M
2025-09-23 5.70 6.28 5.63 6.04 108.2M
2025-09-22 5.85 5.88 5.68 5.74 34.8M
2025-09-19 5.73 6.00 5.72 5.88 53.3M
2025-09-18 5.83 5.85 5.70 5.74 32.0M
2025-09-17 5.87 6.06 5.77 5.89 43.3M
2025-09-16 5.75 5.95 5.71 5.87 40.6M
2025-09-15 5.80 5.82 5.72 5.75 21.4M
2025-09-12 5.68 5.77 5.68 5.70 13.9M
2025-09-11 5.69 5.71 5.62 5.71 15.4M
2025-09-10 5.69 5.71 5.66 5.69 13.4M
2025-09-09 5.83 5.83 5.70 5.72 25.3M
2025-09-08 5.70 5.93 5.68 5.86 33.9M
2025-09-05 5.67 5.74 5.54 5.73 20.3M
2025-09-04 5.75 5.76 5.65 5.66 19.5M
2025-09-03 5.90 5.91 5.75 5.75 23.5M
2025-09-02 5.90 6.00 5.88 5.94 35.7M
2025-09-01 5.83 5.86 5.81 5.85 16.3M
2025-08-29 5.87 5.91 5.85 5.86 16.1M
2025-08-28 5.93 5.98 5.81 5.89 24.0M
2025-08-27 6.01 6.03 5.92 5.93 30.8M
2025-08-26 6.04 6.05 6.01 6.03 20.4M
2025-08-25 6.05 6.07 6.01 6.05 28.6M
2025-08-22 6.10 6.12 6.02 6.06 26.3M
2025-08-21 6.05 6.10 6.02 6.09 36.4M
2025-08-20 5.98 6.02 5.95 6.02 21.8M
2025-08-19 6.01 6.01 5.96 5.99 24.1M
2025-08-18 6.03 6.04 5.99 6.02 27.2M
2025-08-15 6.00 6.06 5.91 6.03 24.0M
2025-08-14 6.12 6.16 6.00 6.01 52.9M
2025-08-13 6.29 6.30 6.11 6.19 75.7M
2025-08-12 6.06 6.60 6.05 6.45 126.5M
2025-08-11 6.02 6.05 6.00 6.04 21.7M
2025-08-08 6.04 6.04 5.99 6.02 17.0M
2025-08-07 6.00 6.06 5.97 6.04 24.4M
2025-08-06 5.98 6.02 5.93 6.00 22.6M
2025-08-05 5.92 6.02 5.92 6.00 21.8M
2025-08-04 5.85 5.94 5.78 5.92 19.1M
2025-08-01 5.89 5.97 5.86 5.92 20.4M
2025-07-31 6.06 6.07 5.90 5.91 37.2M
2025-07-30 6.10 6.15 6.05 6.11 24.3M
2025-07-29 6.15 6.15 6.03 6.09 29.0M
2025-07-28 6.20 6.21 6.12 6.15 24.2M
2025-07-25 6.36 6.36 6.21 6.23 37.1M
2025-07-24 6.20 6.36 6.17 6.34 59.8M
2025-07-23 6.18 6.23 6.14 6.17 30.0M
2025-07-22 6.24 6.28 6.16 6.19 40.6M
2025-07-21 6.27 6.30 6.23 6.28 27.7M
2025-07-18 6.30 6.33 6.24 6.27 28.7M
2025-07-17 6.35 6.36 6.28 6.31 30.8M
2025-07-16 6.40 6.44 6.33 6.34 26.5M
2025-07-15 6.40 6.48 6.32 6.43 41.0M
2025-07-14 6.45 6.45 6.38 6.39 27.9M
2025-07-11 6.45 6.45 6.37 6.45 34.0M
2025-07-10 6.52 6.53 6.42 6.45 38.0M
2025-07-09 6.55 6.63 6.53 6.55 48.3M
2025-07-08 6.66 6.80 6.61 6.65 61.6M
2025-07-07 6.50 6.60 6.42 6.55 31.1M
2025-07-04 6.55 6.59 6.51 6.53 34.4M
2025-07-03 6.61 6.64 6.51 6.56 54.0M
2025-07-02 6.73 6.81 6.60 6.69 81.0M
2025-07-01 6.66 6.76 6.57 6.68 72.8M
2025-06-30 6.60 6.66 6.53 6.66 49.8M
2025-06-27 6.59 6.64 6.45 6.58 69.2M
2025-06-26 6.73 6.88 6.65 6.65 103.9M
2025-06-25 6.85 6.96 6.73 6.75 106.2M
2025-06-24 6.85 7.30 6.85 6.93 196.2M
2025-06-23 6.89 7.22 6.89 7.22 142.0M
2025-06-20 6.35 6.80 6.24 6.56 97.6M
2025-06-19 6.83 6.83 6.30 6.36 105.8M
2025-06-18 6.90 7.10 6.83 6.83 90.6M
2025-06-17 6.97 7.20 6.78 7.03 136.1M
2025-06-16 6.94 7.17 6.75 7.05 107.1M
2025-06-13 7.02 7.57 6.93 7.15 158.0M
2025-06-12 7.20 7.44 7.05 7.17 178.0M
2025-06-11 7.75 8.33 7.36 7.74 313.3M
2025-06-10 6.85 7.60 6.82 7.60 224.5M
2025-06-09 6.73 6.99 6.62 6.91 98.4M
2025-06-06 6.79 7.02 6.70 6.83 98.2M
2025-06-05 7.00 7.21 6.80 6.83 133.9M
2025-06-04 7.31 7.32 6.86 7.19 177.9M
2025-06-03 6.63 7.37 6.54 7.18 199.7M
2025-05-30 6.80 7.45 6.72 6.85 159.3M
2025-05-29 6.63 7.16 6.61 6.94 178.2M
2025-05-28 6.67 7.04 6.51 6.80 160.7M
2025-05-27 6.52 6.86 6.37 6.86 168.1M
2025-05-26 6.43 6.68 6.42 6.53 112.4M
2025-05-23 7.09 7.12 6.69 6.69 155.1M
2025-05-22 6.88 7.87 6.77 7.43 264.2M
2025-05-21 6.86 7.99 6.66 7.52 289.0M
2025-05-20 8.15 8.58 7.38 7.38 304.8M
2025-05-19 7.40 8.20 7.40 8.20 197.0M
2025-05-16 6.77 7.45 6.31 7.45 350.0M
2025-05-15 6.53 6.77 6.48 6.77 108.5M
2025-05-14 5.77 6.15 5.72 6.15 202.2M
2025-05-13 5.25 5.59 5.25 5.59 210.6M
2025-05-12 5.11 5.13 5.04 5.08 65.5M
2025-05-09 5.35 5.35 5.07 5.08 94.3M
2025-05-08 5.45 5.51 5.23 5.41 95.2M
2025-05-07 5.62 5.76 5.42 5.51 149.9M
2025-05-06 5.15 5.50 5.08 5.48 140.3M
2025-04-30 5.90 5.97 5.36 5.36 189.5M
2025-04-29 5.50 6.28 5.38 5.95 227.9M
2025-04-28 5.47 6.13 5.42 5.81 194.4M
2025-04-25 6.06 6.19 5.57 5.60 178.0M
2025-04-24 6.48 6.49 5.86 6.04 225.0M
2025-04-23 6.00 6.49 6.00 6.49 289.4M
2025-04-22 5.47 5.90 5.47 5.90 191.8M
2025-04-21 5.18 5.59 5.12 5.36 191.8M
2025-04-18 5.95 6.07 5.54 5.54 240.5M
2025-04-17 6.46 6.59 6.03 6.15 280.0M
2025-04-16 5.50 6.52 5.43 6.52 305.5M
2025-04-15 6.77 6.88 5.93 5.93 273.7M
2025-04-14 6.86 7.13 6.40 6.59 287.5M
2025-04-11 6.86 6.86 6.44 6.86 267.5M
2025-04-10 6.24 6.24 6.24 6.24 6.3M
2025-04-09 5.67 5.67 5.67 5.67 14.8M
2025-04-08 4.95 5.15 4.88 5.15 54.2M
2025-04-07 4.44 4.68 4.31 4.68 173.2M
2025-04-03 3.83 4.25 3.83 4.25 85.9M
2025-04-02 3.89 3.90 3.84 3.86 7.5M
2025-04-01 3.85 3.89 3.85 3.88 10.2M
2025-03-31 3.83 3.88 3.79 3.83 13.5M
2025-03-28 3.91 3.91 3.81 3.85 15.7M
2025-03-27 3.95 3.97 3.89 3.91 10.5M
2025-03-26 3.95 3.97 3.91 3.96 16.6M
2025-03-25 3.91 3.95 3.88 3.94 13.7M
2025-03-24 3.95 3.98 3.85 3.90 15.1M
2025-03-21 3.87 3.95 3.87 3.92 20.3M
2025-03-20 3.87 3.90 3.85 3.88 16.0M
2025-03-19 3.92 3.93 3.84 3.86 31.5M
2025-03-18 3.84 4.00 3.81 3.97 45.7M
2025-03-17 3.82 3.85 3.79 3.82 11.2M
2025-03-14 3.76 3.82 3.75 3.81 12.7M
2025-03-13 3.74 3.76 3.70 3.76 10.2M
2025-03-12 3.73 3.77 3.72 3.74 10.5M
2025-03-11 3.69 3.73 3.67 3.73 9.3M
2025-03-10 3.67 3.72 3.66 3.70 10.2M
2025-03-07 3.68 3.70 3.66 3.66 7.9M
2025-03-06 3.67 3.69 3.64 3.68 7.9M
2025-03-05 3.68 3.68 3.64 3.66 5.6M
2025-03-04 3.64 3.67 3.63 3.67 5.2M
2025-03-03 3.65 3.68 3.64 3.65 8.1M
2025-02-28 3.69 3.71 3.64 3.65 10.8M
2025-02-27 3.71 3.72 3.67 3.70 11.4M
2025-02-26 3.70 3.73 3.65 3.71 14.0M
2025-02-25 3.73 3.73 3.68 3.68 7.4M
2025-02-24 3.70 3.74 3.68 3.73 7.5M
2025-02-21 3.70 3.71 3.65 3.69 8.0M
2025-02-20 3.72 3.72 3.68 3.69 5.8M
2025-02-19 3.72 3.73 3.69 3.71 6.8M
2025-02-18 3.78 3.79 3.69 3.71 10.1M
2025-02-17 3.74 3.79 3.72 3.78 9.0M
2025-02-14 3.76 3.77 3.72 3.74 7.2M
2025-02-13 3.80 3.80 3.76 3.76 7.0M
2025-02-12 3.80 3.82 3.75 3.78 7.0M
2025-02-11 3.78 3.82 3.77 3.80 9.9M
2025-02-10 3.76 3.79 3.75 3.78 7.1M
2025-02-07 3.73 3.78 3.72 3.76 11.0M
2025-02-06 3.69 3.73 3.66 3.73 6.5M
2025-02-05 3.74 3.77 3.68 3.70 7.7M
2025-01-27 3.71 3.80 3.71 3.74 12.0M
2025-01-24 3.72 3.72 3.67 3.70 6.4M
2025-01-23 3.70 3.77 3.70 3.71 9.9M
2025-01-22 3.69 3.69 3.65 3.67 6.8M
2025-01-21 3.74 3.75 3.68 3.69 6.7M
2025-01-20 3.73 3.75 3.69 3.73 6.1M
2025-01-17 3.72 3.73 3.69 3.72 4.7M
2025-01-16 3.69 3.74 3.69 3.72 7.3M
2025-01-15 3.67 3.71 3.65 3.69 6.8M
2025-01-14 3.59 3.68 3.59 3.67 7.5M
2025-01-13 3.58 3.60 3.54 3.59 5.8M
2025-01-10 3.66 3.67 3.60 3.60 6.3M
2025-01-09 3.71 3.71 3.65 3.66 6.6M
2025-01-08 3.70 3.76 3.65 3.72 10.6M
2025-01-07 3.70 3.71 3.65 3.70 6.1M
2025-01-06 3.69 3.74 3.62 3.70 10.3M
2025-01-03 3.76 3.78 3.66 3.67 12.6M
2025-01-02 3.83 3.88 3.72 3.75 13.0M