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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.79 | 3.83 | 3.76 | 3.78 | 0.00% | 2.05 | 1.08% |
| 2025-09-15 | 3.84 | 3.86 | 3.74 | 3.78 | -0.79% | 2.95 | 1.56% |
| 2025-09-12 | 3.77 | 3.81 | 3.75 | 3.81 | +0.79% | 2.52 | 1.33% |
| 2025-09-11 | 3.77 | 3.79 | 3.69 | 3.78 | 0.00% | 2.32 | 1.24% |
| 2025-09-10 | 3.70 | 3.81 | 3.69 | 3.78 | +2.44% | 2.92 | 1.55% |
| 2025-09-09 | 3.73 | 3.78 | 3.68 | 3.69 | -1.86% | 3.16 | 1.70% |
| 2025-09-08 | 3.56 | 3.92 | 3.54 | 3.76 | +5.62% | 6.33 | 3.34% |
| 2025-09-05 | 3.53 | 3.58 | 3.48 | 3.56 | +0.85% | 1.69 | 0.96% |
| 2025-09-04 | 3.53 | 3.55 | 3.49 | 3.53 | 0.00% | 1.56 | 0.88% |
| 2025-09-03 | 3.62 | 3.66 | 3.52 | 3.53 | -2.49% | 2.23 | 1.25% |
| 2025-09-02 | 3.71 | 3.71 | 3.59 | 3.62 | -2.43% | 2.29 | 1.26% |
| 2025-09-01 | 3.69 | 3.75 | 3.66 | 3.71 | +0.54% | 1.97 | 1.07% |
| 2025-08-29 | 3.73 | 3.74 | 3.67 | 3.69 | -0.81% | 1.88 | 1.01% |
| 2025-08-28 | 3.70 | 3.75 | 3.61 | 3.72 | +0.27% | 2.47 | 1.34% |
| 2025-08-27 | 3.79 | 3.82 | 3.71 | 3.71 | -1.85% | 2.85 | 1.51% |
| 2025-08-26 | 3.79 | 3.83 | 3.77 | 3.78 | -0.53% | 2.32 | 1.22% |
| 2025-08-25 | 3.85 | 3.86 | 3.77 | 3.80 | -0.52% | 2.60 | 1.37% |
| 2025-08-22 | 3.71 | 3.84 | 3.70 | 3.82 | +2.69% | 3.27 | 1.72% |
| 2025-08-21 | 3.69 | 3.72 | 3.67 | 3.72 | +0.81% | 2.08 | 1.12% |
| 2025-08-20 | 3.68 | 3.70 | 3.63 | 3.69 | +0.27% | 1.52 | 0.83% |