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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.67 | 3.75 | 3.66 | 3.71 | +0.54% | 2.01 | 1.08% |
| 2025-10-21 | 3.57 | 3.72 | 3.56 | 3.69 | +3.36% | 2.83 | 1.55% |
| 2025-10-20 | 3.50 | 3.57 | 3.50 | 3.57 | +2.29% | 1.60 | 0.91% |
| 2025-10-17 | 3.55 | 3.57 | 3.48 | 3.49 | -1.69% | 1.51 | 0.86% |
| 2025-10-16 | 3.58 | 3.58 | 3.53 | 3.55 | -0.84% | 1.29 | 0.73% |
| 2025-10-15 | 3.54 | 3.59 | 3.54 | 3.58 | +1.13% | 1.62 | 0.91% |
| 2025-10-14 | 3.57 | 3.59 | 3.53 | 3.54 | -0.56% | 2.02 | 1.13% |
| 2025-10-13 | 3.57 | 3.58 | 3.49 | 3.56 | -2.20% | 1.88 | 1.06% |
| 2025-10-10 | 3.62 | 3.65 | 3.59 | 3.64 | +0.28% | 1.47 | 0.81% |
| 2025-10-09 | 3.63 | 3.72 | 3.61 | 3.63 | +0.28% | 1.87 | 1.03% |
| 2025-09-30 | 3.63 | 3.67 | 3.61 | 3.62 | -0.55% | 1.30 | 0.72% |
| 2025-09-29 | 3.59 | 3.64 | 3.56 | 3.64 | +1.11% | 1.37 | 0.76% |
| 2025-09-26 | 3.63 | 3.64 | 3.57 | 3.60 | -1.10% | 1.29 | 0.72% |
| 2025-09-25 | 3.65 | 3.68 | 3.62 | 3.64 | -0.27% | 1.55 | 0.85% |
| 2025-09-24 | 3.54 | 3.66 | 3.52 | 3.65 | +2.53% | 1.80 | 0.99% |
| 2025-09-23 | 3.64 | 3.65 | 3.50 | 3.56 | -2.47% | 2.07 | 1.16% |
| 2025-09-22 | 3.67 | 3.69 | 3.61 | 3.65 | -0.27% | 1.35 | 0.74% |
| 2025-09-19 | 3.71 | 3.73 | 3.63 | 3.66 | -1.35% | 1.85 | 1.01% |
| 2025-09-18 | 3.73 | 3.83 | 3.67 | 3.71 | -0.80% | 3.34 | 1.78% |
| 2025-09-17 | 3.78 | 3.78 | 3.70 | 3.74 | -1.06% | 1.83 | 0.98% |