江苏有线 sh.600959
3.79
-0.79%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.66 | 3.73 | 3.64 | 3.68 | +0.82% | 1.87 | 1.01% |
| 2025-08-18 | 3.60 | 3.68 | 3.58 | 3.65 | +1.39% | 2.03 | 1.11% |
| 2025-08-15 | 3.57 | 3.61 | 3.56 | 3.60 | +1.12% | 1.52 | 0.85% |
| 2025-08-14 | 3.69 | 3.70 | 3.55 | 3.56 | -3.26% | 2.16 | 1.20% |
| 2025-08-13 | 3.61 | 3.76 | 3.60 | 3.68 | +2.22% | 3.03 | 1.64% |
| 2025-08-12 | 3.63 | 3.64 | 3.59 | 3.60 | -1.10% | 1.04 | 0.57% |
| 2025-08-11 | 3.60 | 3.64 | 3.59 | 3.64 | +0.83% | 1.19 | 0.66% |
| 2025-08-08 | 3.61 | 3.63 | 3.57 | 3.61 | +0.28% | 1.26 | 0.70% |
| 2025-08-07 | 3.60 | 3.63 | 3.59 | 3.60 | +0.28% | 1.25 | 0.69% |
| 2025-08-06 | 3.64 | 3.64 | 3.57 | 3.59 | -1.37% | 1.42 | 0.79% |
| 2025-08-05 | 3.58 | 3.65 | 3.57 | 3.64 | +1.68% | 1.71 | 0.95% |
| 2025-08-04 | 3.59 | 3.59 | 3.53 | 3.58 | -0.56% | 1.23 | 0.69% |
| 2025-08-01 | 3.55 | 3.61 | 3.55 | 3.60 | +1.69% | 1.51 | 0.84% |
| 2025-07-31 | 3.58 | 3.60 | 3.52 | 3.54 | -1.93% | 1.62 | 0.90% |
| 2025-07-30 | 3.59 | 3.66 | 3.58 | 3.61 | +0.83% | 1.95 | 1.07% |
| 2025-07-29 | 3.56 | 3.58 | 3.52 | 3.58 | +0.84% | 1.35 | 0.75% |
| 2025-07-28 | 3.57 | 3.60 | 3.54 | 3.55 | -0.83% | 1.52 | 0.85% |
| 2025-07-25 | 3.60 | 3.64 | 3.56 | 3.58 | -0.55% | 1.82 | 1.00% |
| 2025-07-24 | 3.52 | 3.60 | 3.51 | 3.60 | +1.97% | 1.41 | 0.79% |
| 2025-07-23 | 3.56 | 3.58 | 3.53 | 3.53 | -1.11% | 1.40 | 0.78% |