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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.80 | 3.81 | 3.64 | 3.68 | -4.91% | 3.32 | 1.78% |
| 2026-03-20 | 4.00 | 4.03 | 3.87 | 3.87 | -3.01% | 2.44 | 1.24% |
| 2026-03-19 | 3.94 | 4.04 | 3.91 | 3.99 | +0.76% | 2.89 | 1.45% |
| 2026-03-18 | 3.93 | 3.97 | 3.88 | 3.96 | +0.51% | 1.76 | 0.90% |
| 2026-03-17 | 4.00 | 4.03 | 3.92 | 3.94 | -1.50% | 1.73 | 0.87% |
| 2026-03-16 | 4.01 | 4.04 | 3.97 | 4.00 | -0.50% | 1.49 | 0.75% |
| 2026-03-13 | 4.09 | 4.11 | 4.01 | 4.02 | -2.43% | 2.27 | 1.12% |
| 2026-03-12 | 4.06 | 4.14 | 4.05 | 4.12 | +0.98% | 2.65 | 1.29% |
| 2026-03-11 | 4.08 | 4.10 | 4.03 | 4.08 | -0.24% | 2.33 | 1.15% |
| 2026-03-10 | 4.03 | 4.20 | 4.03 | 4.09 | +2.25% | 3.88 | 1.89% |
| 2026-03-09 | 3.93 | 4.01 | 3.86 | 4.00 | +1.01% | 2.87 | 1.46% |
| 2026-03-06 | 3.87 | 3.96 | 3.85 | 3.96 | +2.06% | 1.98 | 1.01% |
| 2026-03-05 | 3.92 | 3.95 | 3.87 | 3.88 | +1.31% | 2.36 | 1.21% |
| 2026-03-04 | 3.84 | 3.90 | 3.80 | 3.83 | -1.54% | 2.49 | 1.29% |
| 2026-03-03 | 4.05 | 4.06 | 3.87 | 3.89 | -3.47% | 4.22 | 2.14% |
| 2026-03-02 | 4.09 | 4.13 | 4.01 | 4.03 | -3.59% | 4.41 | 2.17% |
| 2026-02-27 | 4.16 | 4.20 | 4.14 | 4.18 | +0.48% | 2.53 | 1.21% |
| 2026-02-26 | 4.25 | 4.25 | 4.16 | 4.16 | -2.12% | 3.46 | 1.66% |
| 2026-02-25 | 4.21 | 4.26 | 4.18 | 4.25 | +0.71% | 3.01 | 1.42% |
| 2026-02-24 | 4.21 | 4.24 | 4.14 | 4.22 | +0.48% | 3.09 | 1.47% |