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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.79 | 3.80 | 3.65 | 3.65 | -4.20% | 3.45 | 1.87% |
| 2026-01-15 | 3.83 | 3.86 | 3.76 | 3.81 | -1.04% | 3.48 | 1.83% |
| 2026-01-14 | 3.79 | 3.94 | 3.78 | 3.85 | +0.79% | 5.76 | 2.98% |
| 2026-01-13 | 3.76 | 3.94 | 3.72 | 3.82 | +2.41% | 6.77 | 3.54% |
| 2026-01-12 | 3.69 | 3.75 | 3.68 | 3.73 | +1.91% | 3.90 | 2.10% |
| 2026-01-09 | 3.56 | 3.66 | 3.55 | 3.66 | +2.81% | 2.64 | 1.46% |
| 2026-01-08 | 3.52 | 3.57 | 3.50 | 3.56 | +1.42% | 1.41 | 0.80% |
| 2026-01-07 | 3.53 | 3.56 | 3.50 | 3.51 | -0.57% | 1.31 | 0.74% |
| 2026-01-06 | 3.48 | 3.54 | 3.47 | 3.53 | +1.44% | 1.53 | 0.87% |
| 2026-01-05 | 3.45 | 3.49 | 3.44 | 3.48 | +1.16% | 1.01 | 0.58% |
| 2025-12-31 | 3.43 | 3.46 | 3.42 | 3.44 | +0.29% | 1.01 | 0.58% |
| 2025-12-30 | 3.41 | 3.46 | 3.38 | 3.43 | +0.59% | 1.24 | 0.72% |
| 2025-12-29 | 3.40 | 3.44 | 3.39 | 3.41 | +0.29% | 1.08 | 0.63% |
| 2025-12-26 | 3.40 | 3.42 | 3.39 | 3.40 | 0.00% | 0.72 | 0.42% |
| 2025-12-25 | 3.39 | 3.41 | 3.38 | 3.40 | +0.29% | 0.55 | 0.33% |
| 2025-12-24 | 3.38 | 3.40 | 3.37 | 3.39 | +0.30% | 0.58 | 0.34% |
| 2025-12-23 | 3.41 | 3.41 | 3.37 | 3.38 | -0.88% | 0.69 | 0.41% |
| 2025-12-22 | 3.42 | 3.44 | 3.40 | 3.41 | -0.29% | 0.76 | 0.45% |
| 2025-12-19 | 3.37 | 3.43 | 3.37 | 3.42 | +1.48% | 1.02 | 0.60% |
| 2025-12-18 | 3.35 | 3.39 | 3.34 | 3.37 | +0.30% | 0.86 | 0.51% |