连云港
SH601008 Forward-adjusted MAIN
4.40
+0.05
(+1.15%)
Open
4.34
High
4.41
Low
4.34
Prev close
4.35
Amplitude
1.61%
Volume
793.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.38
MA10
4.41
MA20
4.47
MA60
4.37
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.34 | 4.41 | 4.34 | 4.40 | 793万 |
| 2 | 2026-09-29 | 4.40 | 4.43 | 4.33 | 4.35 | 1,086万 |
| 3 | 2026-09-28 | 4.42 | 4.44 | 4.35 | 4.40 | 1,153万 |
| 4 | 2026-09-24 | 4.35 | 4.40 | 4.32 | 4.40 | 816万 |
| 5 | 2026-09-23 | 4.43 | 4.43 | 4.34 | 4.35 | 1,125万 |
| 6 | 2026-09-22 | 4.52 | 4.53 | 4.38 | 4.43 | 1,921万 |
| 7 | 2026-09-21 | 4.43 | 4.54 | 4.40 | 4.53 | 1,731万 |
| 8 | 2026-09-18 | 4.44 | 4.52 | 4.36 | 4.44 | 1,891万 |
| 9 | 2026-09-17 | 4.33 | 4.47 | 4.25 | 4.43 | 2,242万 |
| 10 | 2026-09-16 | 4.34 | 4.40 | 4.30 | 4.35 | 1,800万 |
| 11 | 2026-09-15 | 4.50 | 4.54 | 4.36 | 4.37 | 3,599万 |
| 12 | 2026-09-14 | 4.46 | 4.86 | 4.44 | 4.53 | 5,116万 |
52W
Data range
3.88
19.8%
6.51
High/low over the last 250 trading days, and where the price sits.
← Stocks