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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.08 | 4.10 | 4.00 | 4.03 | -1.71% | 2.69 | 1.33% |
| 2026-04-20 | 4.15 | 4.17 | 4.08 | 4.10 | -1.20% | 3.20 | 1.56% |
| 2026-04-17 | 4.13 | 4.15 | 4.08 | 4.15 | +0.97% | 3.53 | 1.71% |
| 2026-04-16 | 4.12 | 4.14 | 4.06 | 4.11 | +0.24% | 4.19 | 2.05% |
| 2026-04-15 | 4.18 | 4.26 | 4.09 | 4.10 | -1.91% | 7.44 | 3.59% |
| 2026-04-14 | 3.92 | 4.28 | 3.91 | 4.18 | +7.46% | 11.21 | 5.31% |
| 2026-04-13 | 3.92 | 3.93 | 3.85 | 3.89 | -1.77% | 2.00 | 1.03% |
| 2026-04-10 | 4.04 | 4.06 | 3.93 | 3.96 | -2.94% | 4.24 | 2.14% |
| 2026-04-09 | 4.04 | 4.12 | 4.02 | 4.08 | -0.24% | 3.44 | 1.69% |
| 2026-04-08 | 4.00 | 4.12 | 3.97 | 4.09 | +3.81% | 4.68 | 2.31% |
| 2026-04-07 | 3.83 | 3.98 | 3.75 | 3.94 | +2.60% | 3.42 | 1.77% |
| 2026-04-03 | 3.84 | 4.00 | 3.80 | 3.84 | +0.52% | 4.05 | 2.08% |
| 2026-04-02 | 3.95 | 3.96 | 3.80 | 3.82 | -3.78% | 2.19 | 1.13% |
| 2026-04-01 | 3.94 | 4.03 | 3.93 | 3.97 | +2.32% | 2.58 | 1.30% |
| 2026-03-31 | 3.90 | 4.00 | 3.87 | 3.88 | -0.51% | 1.87 | 0.95% |
| 2026-03-30 | 3.83 | 3.91 | 3.78 | 3.90 | +0.52% | 1.95 | 1.01% |
| 2026-03-27 | 3.84 | 3.93 | 3.83 | 3.88 | +0.26% | 1.78 | 0.92% |
| 2026-03-26 | 3.90 | 3.97 | 3.85 | 3.87 | -0.77% | 1.96 | 1.00% |
| 2026-03-25 | 3.77 | 3.95 | 3.76 | 3.90 | +3.45% | 2.45 | 1.26% |
| 2026-03-24 | 3.73 | 3.78 | 3.67 | 3.77 | +2.45% | 1.88 | 1.01% |