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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.52 | 3.58 | 3.51 | 3.57 | +1.13% | 1.60 | 0.90% |
| 2025-07-21 | 3.49 | 3.53 | 3.48 | 3.53 | +1.14% | 1.43 | 0.81% |
| 2025-07-18 | 3.48 | 3.49 | 3.46 | 3.49 | +0.57% | 0.96 | 0.55% |
| 2025-07-17 | 3.47 | 3.52 | 3.45 | 3.47 | -0.29% | 1.13 | 0.65% |
| 2025-07-16 | 3.44 | 3.49 | 3.43 | 3.48 | +1.45% | 1.46 | 0.84% |
| 2025-07-15 | 3.49 | 3.49 | 3.41 | 3.43 | -1.71% | 1.16 | 0.67% |
| 2025-07-14 | 3.51 | 3.51 | 3.46 | 3.49 | -0.57% | 1.18 | 0.67% |
| 2025-07-11 | 3.49 | 3.53 | 3.46 | 3.51 | +0.57% | 1.57 | 0.90% |
| 2025-07-10 | 3.46 | 3.50 | 3.45 | 3.49 | +0.86% | 1.38 | 0.79% |
| 2025-07-09 | 3.47 | 3.48 | 3.44 | 3.46 | -0.29% | 1.10 | 0.63% |
| 2025-07-08 | 3.45 | 3.48 | 3.44 | 3.47 | +0.29% | 1.14 | 0.65% |
| 2025-07-07 | 3.43 | 3.47 | 3.42 | 3.46 | +0.87% | 1.12 | 0.64% |
| 2025-07-04 | 3.43 | 3.45 | 3.40 | 3.43 | 0.00% | 1.08 | 0.62% |
| 2025-07-03 | 3.42 | 3.47 | 3.41 | 3.43 | 0.00% | 1.07 | 0.62% |
| 2025-07-02 | 3.41 | 3.44 | 3.39 | 3.43 | +0.58% | 1.01 | 0.59% |
| 2025-07-01 | 3.42 | 3.43 | 3.38 | 3.41 | -0.29% | 0.81 | 0.48% |
| 2025-06-30 | 3.41 | 3.43 | 3.40 | 3.42 | +0.58% | 0.82 | 0.48% |
| 2025-06-27 | 3.40 | 3.45 | 3.39 | 3.40 | 0.00% | 0.97 | 0.56% |
| 2025-06-26 | 3.38 | 3.42 | 3.37 | 3.40 | +0.59% | 1.26 | 0.74% |
| 2025-06-25 | 3.36 | 3.39 | 3.33 | 3.38 | +0.59% | 0.81 | 0.48% |