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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.29 | 4.34 | 4.20 | 4.20 | -2.10% | 3.65 | 1.72% |
| 2026-02-12 | 4.36 | 4.39 | 4.23 | 4.29 | -2.28% | 4.83 | 2.25% |
| 2026-02-11 | 4.61 | 4.63 | 4.38 | 4.39 | -5.39% | 7.98 | 3.59% |
| 2026-02-10 | 4.49 | 4.83 | 4.44 | 4.64 | +5.69% | 12.74 | 5.51% |
| 2026-02-09 | 4.33 | 4.44 | 4.30 | 4.39 | +3.29% | 6.10 | 2.79% |
| 2026-02-06 | 4.22 | 4.32 | 4.11 | 4.25 | -0.70% | 5.78 | 2.74% |
| 2026-02-05 | 4.19 | 4.39 | 4.18 | 4.28 | +0.94% | 5.73 | 2.68% |
| 2026-02-04 | 4.35 | 4.36 | 4.16 | 4.24 | -3.42% | 7.34 | 3.47% |
| 2026-02-03 | 4.26 | 4.47 | 4.26 | 4.39 | +2.81% | 8.49 | 3.88% |
| 2026-02-02 | 4.36 | 4.53 | 4.24 | 4.27 | -2.06% | 11.00 | 5.03% |
| 2026-01-30 | 4.42 | 4.75 | 4.31 | 4.36 | -1.80% | 17.43 | 7.78% |
| 2026-01-29 | 4.01 | 4.44 | 3.97 | 4.44 | +9.90% | 5.63 | 2.61% |
| 2026-01-28 | 4.00 | 4.06 | 3.95 | 4.04 | +1.00% | 5.49 | 2.74% |
| 2026-01-27 | 3.98 | 4.20 | 3.94 | 4.00 | +0.76% | 7.53 | 3.74% |
| 2026-01-26 | 4.06 | 4.13 | 3.94 | 3.97 | -2.46% | 8.82 | 4.41% |
| 2026-01-23 | 3.71 | 4.07 | 3.69 | 4.07 | +10.00% | 9.82 | 4.94% |
| 2026-01-22 | 3.65 | 3.72 | 3.64 | 3.70 | +1.09% | 1.75 | 0.95% |
| 2026-01-21 | 3.64 | 3.69 | 3.63 | 3.66 | 0.00% | 1.63 | 0.89% |
| 2026-01-20 | 3.64 | 3.68 | 3.62 | 3.66 | +1.10% | 2.16 | 1.19% |
| 2026-01-19 | 3.64 | 3.67 | 3.58 | 3.62 | -0.82% | 2.13 | 1.18% |