连云港(601008)股票信息
| 股票代码 | 601008 |
| 股票名称 | 连云港 |
| 最新价/元 | 3.68 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -2.65 |
| 买入/元 | 3.68 |
| 卖出/元 | 3.69 |
| 昨收/元 | 3.78 |
| 今开/元 | 3.77 |
| 最高/元 | 3.78 |
| 最低/元 | 3.66 |
| 成交量/手 | 106262.50 |
| 成交额/万 | 3949.86 |
| 股净值/元 | 24.53 |
| 市净率 | 1.14 |
| 总市值/万 | 456554.79 |
| 流通值/万 | 456554.79 |
| 换手率/% | 0.86 |
| 入市日期 | 2007-04-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
连云港(601008)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 3.77 | 3.68 | -0.10 | -2.65 | 106262.50 | 3949.86 | 0.86 |
| 2024-10-10 | 3.73 | 3.78 | 0.06 | 1.61 | 173327.87 | 6534.35 | 1.40 |
| 2024-10-09 | 3.97 | 3.72 | -0.31 | -7.69 | 241316.62 | 9195.68 | 1.95 |
| 2024-10-08 | 4.28 | 4.03 | 0.12 | 3.07 | 463626.14 | 18929.74 | 3.74 |
| 2024-09-30 | 3.69 | 3.91 | 0.30 | 8.31 | 383848.89 | 14599.91 | 3.09 |
| 2024-09-27 | 3.55 | 3.61 | 0.08 | 2.27 | 142514.24 | 5101.35 | 1.15 |
| 2024-09-26 | 3.46 | 3.53 | 0.08 | 2.32 | 101197.15 | 3530.00 | 0.82 |
| 2024-09-25 | 3.44 | 3.45 | 0.02 | 0.58 | 118512.33 | 4130.91 | 0.96 |
| 2024-09-24 | 3.35 | 3.43 | 0.09 | 2.70 | 78937.00 | 2683.81 | 0.64 |
| 2024-09-23 | 3.35 | 3.34 | -0.01 | -0.30 | 49080.00 | 1642.23 | 0.40 |
| 2024-09-20 | 3.36 | 3.35 | 0.00 | 0.00 | 42849.78 | 1433.92 | 0.35 |
| 2024-09-19 | 3.30 | 3.35 | 0.06 | 1.82 | 59719.60 | 1985.55 | 0.48 |
| 2024-09-18 | 3.29 | 3.29 | 0.01 | 0.31 | 44361.26 | 1445.97 | 0.36 |
| 2024-09-13 | 3.30 | 3.28 | -0.02 | -0.61 | 32882.00 | 1086.28 | 0.27 |
| 2024-09-12 | 3.28 | 3.30 | 0.01 | 0.30 | 30015.00 | 990.76 | 0.24 |
| 2024-09-11 | 3.31 | 3.29 | -0.03 | -0.90 | 43437.00 | 1430.04 | 0.35 |
| 2024-09-10 | 3.30 | 3.32 | 0.02 | 0.61 | 49190.42 | 1620.22 | 0.40 |
| 2024-09-09 | 3.33 | 3.30 | -0.02 | -0.60 | 47636.46 | 1569.25 | 0.38 |
| 2024-09-06 | 3.34 | 3.32 | -0.02 | -0.60 | 52754.68 | 1763.07 | 0.43 |
| 2024-09-05 | 3.32 | 3.34 | 0.03 | 0.91 | 35677.68 | 1187.87 | 0.29 |
| 2024-09-04 | 3.33 | 3.31 | -0.03 | -0.90 | 45239.00 | 1502.75 | 0.36 |
| 2024-09-03 | 3.35 | 3.34 | -0.02 | -0.60 | 64165.00 | 2145.97 | 0.52 |
| 2024-09-02 | 3.39 | 3.36 | -0.03 | -0.89 | 51659.00 | 1748.85 | 0.42 |
| 2024-08-30 | 3.33 | 3.39 | 0.05 | 1.50 | 99576.12 | 3363.72 | 0.80 |
| 2024-08-29 | 3.38 | 3.34 | -0.04 | -1.18 | 83953.00 | 2798.32 | 0.68 |
| 2024-08-28 | 3.39 | 3.38 | -0.02 | -0.59 | 51792.00 | 1756.91 | 0.42 |
| 2024-08-27 | 3.42 | 3.40 | -0.03 | -0.88 | 43205.00 | 1472.94 | 0.35 |
| 2024-08-26 | 3.40 | 3.43 | 0.02 | 0.59 | 54500.00 | 1864.74 | 0.44 |
| 2024-08-23 | 3.45 | 3.41 | -0.06 | -1.73 | 82504.10 | 2818.26 | 0.67 |
| 2024-08-22 | 3.46 | 3.47 | 0.02 | 0.58 | 75480.75 | 2627.44 | 0.61 |
| 2024-08-21 | 3.51 | 3.45 | -0.04 | -1.15 | 52680.00 | 1826.39 | 0.42 |
| 2024-08-20 | 3.54 | 3.49 | -0.06 | -1.69 | 89946.00 | 3153.46 | 0.73 |
| 2024-08-19 | 3.52 | 3.55 | 0.03 | 0.85 | 42077.48 | 1488.47 | 0.34 |
| 2024-08-16 | 3.54 | 3.52 | -0.02 | -0.57 | 45639.29 | 1612.78 | 0.37 |
| 2024-08-15 | 3.52 | 3.54 | 0.02 | 0.57 | 49799.49 | 1758.52 | 0.40 |
| 2024-08-14 | 3.55 | 3.52 | -0.02 | -0.57 | 50027.01 | 1769.80 | 0.40 |
| 2024-08-13 | 3.53 | 3.54 | 0.02 | 0.57 | 56870.41 | 2011.76 | 0.46 |
| 2024-08-12 | 3.54 | 3.52 | -0.04 | -1.12 | 38704.00 | 1366.72 | 0.31 |
| 2024-08-09 | 3.57 | 3.56 | 0.00 | 0.00 | 41582.22 | 1485.40 | 0.34 |
| 2024-08-08 | 3.53 | 3.56 | 0.02 | 0.57 | 49770.68 | 1769.19 | 0.40 |
| 2024-08-07 | 3.57 | 3.54 | -0.02 | -0.56 | 39532.68 | 1401.58 | 0.32 |
| 2024-08-06 | 3.55 | 3.56 | 0.02 | 0.57 | 65258.00 | 2316.99 | 0.53 |
| 2024-08-05 | 3.58 | 3.54 | -0.05 | -1.39 | 80002.83 | 2856.61 | 0.64 |
| 2024-08-02 | 3.62 | 3.59 | -0.04 | -1.10 | 59672.80 | 2151.97 | 0.48 |
| 2024-08-01 | 3.61 | 3.63 | 0.01 | 0.28 | 75217.96 | 2728.21 | 0.61 |
| 2024-07-31 | 3.59 | 3.62 | 0.05 | 1.40 | 117806.40 | 4270.06 | 0.95 |
| 2024-07-30 | 3.51 | 3.57 | 0.05 | 1.42 | 55146.60 | 1952.38 | 0.44 |
| 2024-07-29 | 3.51 | 3.52 | 0.01 | 0.29 | 42105.74 | 1479.79 | 0.34 |
| 2024-07-26 | 3.49 | 3.51 | 0.03 | 0.86 | 52081.00 | 1823.36 | 0.42 |
| 2024-07-25 | 3.45 | 3.48 | 0.03 | 0.87 | 45720.00 | 1585.78 | 0.37 |
| 2024-07-24 | 3.46 | 3.45 | 0.00 | 0.00 | 63887.00 | 2209.83 | 0.51 |
| 2024-07-23 | 3.46 | 3.45 | -0.01 | -0.29 | 67771.01 | 2362.92 | 0.55 |
| 2024-07-22 | 3.47 | 3.46 | -0.02 | -0.58 | 39147.72 | 1352.17 | 0.32 |
| 2024-07-19 | 3.48 | 3.48 | -0.01 | -0.29 | 48714.00 | 1687.18 | 0.39 |
| 2024-07-18 | 3.46 | 3.49 | 0.02 | 0.58 | 42756.00 | 1476.47 | 0.34 |
| 2024-07-17 | 3.47 | 3.47 | -0.02 | -0.57 | 34092.00 | 1181.39 | 0.27 |
| 2024-07-16 | 3.50 | 3.49 | -0.02 | -0.57 | 36022.00 | 1256.63 | 0.29 |
| 2024-07-15 | 3.52 | 3.51 | -0.02 | -0.57 | 38789.00 | 1364.79 | 0.31 |
| 2024-07-12 | 3.51 | 3.53 | 0.01 | 0.28 | 43857.00 | 1545.26 | 0.35 |
| 2024-07-11 | 3.47 | 3.52 | 0.09 | 2.62 | 61591.20 | 2156.34 | 0.50 |
| 2024-07-10 | 3.48 | 3.43 | -0.06 | -1.72 | 48753.02 | 1687.29 | 0.39 |
| 2024-07-09 | 3.44 | 3.49 | 0.06 | 1.75 | 61738.14 | 2120.34 | 0.50 |
| 2024-07-08 | 3.49 | 3.43 | -0.06 | -1.72 | 49079.30 | 1686.35 | 0.40 |
| 2024-07-05 | 3.49 | 3.49 | 0.01 | 0.29 | 44987.03 | 1566.76 | 0.36 |
| 2024-07-04 | 3.54 | 3.48 | -0.06 | -1.70 | 77134.92 | 2707.75 | 0.62 |
| 2024-07-03 | 3.55 | 3.54 | -0.01 | -0.28 | 60705.19 | 2161.22 | 0.49 |
| 2024-07-02 | 3.51 | 3.55 | 0.05 | 1.43 | 74515.19 | 2641.51 | 0.60 |
| 2024-07-01 | 3.42 | 3.50 | 0.06 | 1.74 | 52057.00 | 1806.06 | 0.42 |
| 2024-06-28 | 3.43 | 3.44 | 0.01 | 0.29 | 47650.00 | 1645.27 | 0.38 |
| 2024-06-27 | 3.48 | 3.43 | -0.06 | -1.72 | 50561.00 | 1751.38 | 0.41 |
| 2024-06-26 | 3.46 | 3.49 | 0.03 | 0.87 | 46539.68 | 1614.23 | 0.38 |
| 2024-06-25 | 3.40 | 3.46 | 0.06 | 1.77 | 87911.31 | 3039.93 | 0.71 |
| 2024-06-24 | 3.49 | 3.40 | -0.11 | -3.13 | 86187.24 | 2951.17 | 0.69 |
| 2024-06-21 | 3.49 | 3.51 | 0.02 | 0.57 | 50719.00 | 1782.57 | 0.41 |
| 2024-06-20 | 3.53 | 3.49 | -0.04 | -1.13 | 60460.00 | 2113.70 | 0.49 |
| 2024-06-19 | 3.53 | 3.53 | 0.00 | 0.00 | 52099.00 | 1838.72 | 0.42 |
| 2024-06-18 | 3.47 | 3.53 | 0.05 | 1.44 | 63539.83 | 2233.60 | 0.51 |
| 2024-06-17 | 3.50 | 3.48 | -0.03 | -0.86 | 48837.00 | 1702.91 | 0.39 |
| 2024-06-14 | 3.51 | 3.51 | 0.00 | 0.00 | 66853.83 | 2346.36 | 0.54 |
| 2024-06-13 | 3.54 | 3.51 | -0.03 | -0.85 | 66747.30 | 2342.69 | 0.54 |
| 2024-06-12 | 3.55 | 3.54 | -0.01 | -0.28 | 74156.00 | 2617.07 | 0.60 |
| 2024-06-11 | 3.64 | 3.55 | -0.10 | -2.74 | 99292.00 | 3540.17 | 0.80 |
| 2024-06-07 | 3.49 | 3.65 | 0.17 | 4.89 | 126529.82 | 4545.45 | 1.02 |
| 2024-06-06 | 3.60 | 3.48 | -0.12 | -3.33 | 115234.01 | 4054.77 | 0.93 |
| 2024-06-05 | 3.71 | 3.60 | -0.10 | -2.70 | 97552.91 | 3553.22 | 0.79 |
| 2024-06-04 | 3.65 | 3.70 | 0.02 | 0.54 | 63109.82 | 2327.72 | 0.51 |
| 2024-06-03 | 3.78 | 3.68 | -0.13 | -3.41 | 120695.55 | 4467.68 | 0.97 |
| 2024-05-31 | 3.78 | 3.81 | 0.02 | 0.53 | 44895.00 | 1704.33 | 0.36 |
| 2024-05-30 | 3.84 | 3.79 | -0.06 | -1.56 | 60274.00 | 2293.63 | 0.49 |
| 2024-05-29 | 3.86 | 3.85 | -0.02 | -0.52 | 57805.60 | 2228.04 | 0.47 |
| 2024-05-28 | 3.90 | 3.87 | -0.04 | -1.02 | 69612.00 | 2707.89 | 0.56 |
| 2024-05-27 | 3.85 | 3.91 | 0.05 | 1.30 | 103121.71 | 4008.64 | 0.83 |
| 2024-05-24 | 3.86 | 3.86 | 0.00 | 0.00 | 81038.00 | 3139.43 | 0.65 |
| 2024-05-23 | 3.93 | 3.86 | -0.07 | -1.78 | 123517.00 | 4783.43 | 1.00 |
| 2024-05-22 | 3.95 | 3.93 | -0.03 | -0.76 | 65842.00 | 2594.85 | 0.53 |
| 2024-05-21 | 3.98 | 3.96 | -0.03 | -0.75 | 89368.61 | 3536.26 | 0.72 |
| 2024-05-20 | 3.98 | 3.99 | 0.01 | 0.25 | 121395.71 | 4849.22 | 0.98 |
| 2024-05-17 | 3.94 | 3.98 | 0.05 | 1.27 | 92182.02 | 3641.06 | 0.74 |
| 2024-05-16 | 4.00 | 3.93 | -0.08 | -2.00 | 210655.67 | 8330.72 | 1.70 |
| 2024-05-15 | 4.03 | 4.01 | -0.05 | -1.23 | 96473.00 | 3878.45 | 0.78 |
日K线
周K线
月K线
