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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.67 | 3.68 | 3.56 | 3.59 | -2.45% | 1.87 | 1.04% |
| 2025-11-18 | 3.70 | 3.71 | 3.65 | 3.68 | -0.81% | 1.63 | 0.89% |
| 2025-11-17 | 3.72 | 3.73 | 3.68 | 3.71 | -0.27% | 1.45 | 0.78% |
| 2025-11-14 | 3.73 | 3.78 | 3.72 | 3.72 | -0.80% | 1.88 | 1.00% |
| 2025-11-13 | 3.73 | 3.76 | 3.71 | 3.75 | +0.27% | 1.64 | 0.88% |
| 2025-11-12 | 3.75 | 3.77 | 3.72 | 3.74 | 0.00% | 1.82 | 0.97% |
| 2025-11-11 | 3.74 | 3.76 | 3.70 | 3.74 | +0.27% | 1.81 | 0.97% |
| 2025-11-10 | 3.76 | 3.79 | 3.73 | 3.73 | +0.27% | 1.92 | 1.02% |
| 2025-11-07 | 3.74 | 3.77 | 3.71 | 3.72 | -0.27% | 1.50 | 0.80% |
| 2025-11-06 | 3.80 | 3.82 | 3.73 | 3.73 | -2.10% | 1.99 | 1.06% |
| 2025-11-05 | 3.72 | 3.86 | 3.71 | 3.81 | +1.87% | 2.84 | 1.49% |
| 2025-11-04 | 3.75 | 3.76 | 3.70 | 3.74 | -0.27% | 2.39 | 1.28% |
| 2025-11-03 | 3.67 | 3.78 | 3.67 | 3.75 | +2.18% | 3.40 | 1.82% |
| 2025-10-31 | 3.60 | 3.69 | 3.60 | 3.67 | +1.38% | 1.71 | 0.93% |
| 2025-10-30 | 3.65 | 3.66 | 3.60 | 3.62 | -1.09% | 1.38 | 0.76% |
| 2025-10-29 | 3.63 | 3.67 | 3.59 | 3.66 | +0.83% | 1.45 | 0.80% |
| 2025-10-28 | 3.65 | 3.66 | 3.62 | 3.63 | -0.55% | 1.42 | 0.78% |
| 2025-10-27 | 3.70 | 3.71 | 3.63 | 3.65 | -0.82% | 1.74 | 0.95% |
| 2025-10-24 | 3.75 | 3.76 | 3.65 | 3.68 | -2.13% | 2.15 | 1.16% |
| 2025-10-23 | 3.75 | 3.76 | 3.69 | 3.76 | +1.35% | 2.10 | 1.12% |