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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.30 | 3.36 | 3.30 | 3.36 | +1.81% | 0.84 | 0.50% |
| 2025-06-23 | 3.26 | 3.31 | 3.25 | 3.30 | +0.91% | 0.80 | 0.48% |
| 2025-06-20 | 3.33 | 3.33 | 3.25 | 3.27 | -1.20% | 0.90 | 0.55% |
| 2025-06-19 | 3.34 | 3.35 | 3.30 | 3.31 | -0.89% | 1.05 | 0.63% |
| 2025-06-18 | 3.42 | 3.42 | 3.34 | 3.34 | -2.04% | 0.97 | 0.57% |
| 2025-06-17 | 3.42 | 3.43 | 3.39 | 3.41 | 0.00% | 0.97 | 0.56% |
| 2025-06-16 | 3.37 | 3.42 | 3.37 | 3.41 | +0.59% | 1.07 | 0.62% |
| 2025-06-13 | 3.46 | 3.47 | 3.37 | 3.39 | -2.01% | 1.49 | 0.87% |
| 2025-06-12 | 3.43 | 3.47 | 3.41 | 3.46 | 0.00% | 1.48 | 0.85% |
| 2025-06-11 | 3.46 | 3.50 | 3.45 | 3.46 | 0.00% | 1.23 | 0.70% |
| 2025-06-10 | 3.46 | 3.48 | 3.40 | 3.46 | 0.00% | 1.62 | 0.94% |
| 2025-06-09 | 3.43 | 3.50 | 3.41 | 3.46 | +1.16% | 1.69 | 0.97% |
| 2025-06-06 | 3.46 | 3.46 | 3.40 | 3.42 | -1.43% | 1.39 | 0.81% |
| 2025-06-05 | 3.38 | 3.49 | 3.38 | 3.47 | +2.65% | 2.41 | 1.39% |
| 2025-06-04 | 3.38 | 3.40 | 3.35 | 3.38 | 0.00% | 1.03 | 0.60% |
| 2025-06-03 | 3.30 | 3.43 | 3.30 | 3.38 | +2.10% | 2.02 | 1.19% |
| 2025-05-30 | 3.32 | 3.34 | 3.30 | 3.31 | -0.30% | 0.88 | 0.53% |
| 2025-05-29 | 3.26 | 3.32 | 3.25 | 3.32 | +1.52% | 1.12 | 0.67% |
| 2025-05-28 | 3.28 | 3.29 | 3.25 | 3.27 | 0.00% | 0.59 | 0.36% |
| 2025-05-27 | 3.27 | 3.28 | 3.23 | 3.27 | +0.30% | 0.83 | 0.51% |