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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.32 | 3.36 | 3.29 | 3.36 | +1.20% | 0.87 | 0.52% |
| 2025-12-16 | 3.39 | 3.39 | 3.32 | 3.32 | -2.06% | 1.17 | 0.70% |
| 2025-12-15 | 3.38 | 3.41 | 3.36 | 3.39 | -0.29% | 0.80 | 0.47% |
| 2025-12-12 | 3.41 | 3.44 | 3.39 | 3.40 | 0.00% | 0.90 | 0.53% |
| 2025-12-11 | 3.48 | 3.48 | 3.40 | 3.40 | -2.30% | 1.10 | 0.64% |
| 2025-12-10 | 3.45 | 3.48 | 3.43 | 3.48 | +0.58% | 1.02 | 0.59% |
| 2025-12-09 | 3.46 | 3.49 | 3.45 | 3.46 | -0.29% | 0.94 | 0.54% |
| 2025-12-08 | 3.46 | 3.52 | 3.46 | 3.47 | +0.29% | 1.32 | 0.76% |
| 2025-12-05 | 3.43 | 3.48 | 3.40 | 3.46 | +0.87% | 1.23 | 0.72% |
| 2025-12-04 | 3.46 | 3.47 | 3.41 | 3.43 | -0.58% | 0.98 | 0.57% |
| 2025-12-03 | 3.49 | 3.50 | 3.44 | 3.45 | -1.43% | 1.35 | 0.78% |
| 2025-12-02 | 3.52 | 3.53 | 3.47 | 3.50 | -0.57% | 0.99 | 0.57% |
| 2025-12-01 | 3.49 | 3.54 | 3.48 | 3.52 | +1.15% | 1.45 | 0.83% |
| 2025-11-28 | 3.47 | 3.49 | 3.45 | 3.48 | +0.29% | 0.97 | 0.56% |
| 2025-11-27 | 3.51 | 3.52 | 3.46 | 3.47 | -1.14% | 1.24 | 0.71% |
| 2025-11-26 | 3.54 | 3.57 | 3.50 | 3.51 | -0.85% | 1.29 | 0.73% |
| 2025-11-25 | 3.54 | 3.57 | 3.53 | 3.54 | 0.00% | 1.63 | 0.92% |
| 2025-11-24 | 3.52 | 3.56 | 3.48 | 3.54 | +1.43% | 1.77 | 1.00% |
| 2025-11-21 | 3.56 | 3.61 | 3.49 | 3.49 | -2.24% | 2.06 | 1.16% |
| 2025-11-20 | 3.60 | 3.61 | 3.55 | 3.57 | -0.56% | 1.24 | 0.70% |