江苏有线(600959)股票行情
江苏有线(600959)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 4.26 | 4.39 | 0.12 | 2.81% | 4.26 | 4.47 | 1940063 | 84850.10 | 3.88% |
| 2026-02-02 | 4.36 | 4.27 | -0.09 | -2.06% | 4.24 | 4.53 | 2513180 | 109962.62 | 5.03% |
| 2026-01-30 | 4.42 | 4.36 | -0.08 | -1.80% | 4.31 | 4.75 | 3890231 | 174322.81 | 7.78% |
| 2026-01-29 | 4.01 | 4.44 | 0.40 | 9.90% | 3.97 | 4.44 | 1304316 | 56345.98 | 2.61% |
| 2026-01-28 | 4.00 | 4.04 | 0.04 | 1.00% | 3.95 | 4.06 | 1371490 | 54942.55 | 2.74% |
| 2026-01-27 | 3.98 | 4.00 | 0.03 | 0.76% | 3.94 | 4.20 | 1869673 | 75345.11 | 3.74% |
| 2026-01-26 | 4.06 | 3.97 | -0.10 | -2.46% | 3.94 | 4.13 | 2206364 | 88161.43 | 4.41% |
| 2026-01-23 | 3.71 | 4.07 | 0.37 | 10.00% | 3.69 | 4.07 | 2472118 | 98197.77 | 4.94% |
| 2026-01-22 | 3.65 | 3.70 | 0.04 | 1.09% | 3.64 | 3.72 | 474295 | 17476.69 | 0.95% |
| 2026-01-21 | 3.64 | 3.66 | 0.00 | 0.00% | 3.63 | 3.69 | 446512 | 16333.73 | 0.89% |
| 2026-01-20 | 3.64 | 3.66 | 0.04 | 1.10% | 3.62 | 3.68 | 593305 | 21646.48 | 1.19% |
| 2026-01-19 | 3.64 | 3.62 | -0.03 | -0.82% | 3.58 | 3.67 | 587624 | 21303.72 | 1.18% |
| 2026-01-16 | 3.79 | 3.65 | -0.16 | -4.20% | 3.65 | 3.80 | 932748 | 34458.49 | 1.87% |
| 2026-01-15 | 3.83 | 3.81 | -0.04 | -1.04% | 3.76 | 3.86 | 917613 | 34835.45 | 1.83% |
| 2026-01-14 | 3.79 | 3.85 | 0.03 | 0.79% | 3.78 | 3.94 | 1488012 | 57619.91 | 2.98% |
| 2026-01-13 | 3.76 | 3.82 | 0.09 | 2.41% | 3.72 | 3.94 | 1771518 | 67708.45 | 3.54% |
| 2026-01-12 | 3.69 | 3.73 | 0.07 | 1.91% | 3.68 | 3.75 | 1047867 | 38956.73 | 2.10% |
| 2026-01-09 | 3.56 | 3.66 | 0.10 | 2.81% | 3.55 | 3.66 | 730583 | 26433.33 | 1.46% |
| 2026-01-08 | 3.52 | 3.56 | 0.05 | 1.42% | 3.50 | 3.57 | 398734 | 14125.58 | 0.80% |
| 2026-01-07 | 3.53 | 3.51 | -0.02 | -0.57% | 3.50 | 3.56 | 370286 | 13062.09 | 0.74% |
| 2026-01-06 | 3.48 | 3.53 | 0.05 | 1.44% | 3.47 | 3.54 | 434768 | 15260.36 | 0.87% |
| 2026-01-05 | 3.45 | 3.48 | 0.04 | 1.16% | 3.44 | 3.49 | 290614 | 10080.18 | 0.58% |
| 2025-12-31 | 3.43 | 3.44 | 0.01 | 0.29% | 3.42 | 3.46 | 292452 | 10063.47 | 0.58% |
| 2025-12-30 | 3.41 | 3.43 | 0.02 | 0.59% | 3.38 | 3.46 | 362542 | 12418.43 | 0.72% |
| 2025-12-29 | 3.40 | 3.41 | 0.01 | 0.29% | 3.39 | 3.44 | 315976 | 10780.86 | 0.63% |
| 2025-12-26 | 3.40 | 3.40 | 0.00 | 0.00% | 3.39 | 3.42 | 212410 | 7235.69 | 0.42% |
| 2025-12-25 | 3.39 | 3.40 | 0.01 | 0.29% | 3.38 | 3.41 | 163428 | 5548.98 | 0.33% |
| 2025-12-24 | 3.38 | 3.39 | 0.01 | 0.30% | 3.37 | 3.40 | 170402 | 5770.98 | 0.34% |
| 2025-12-23 | 3.41 | 3.38 | -0.03 | -0.88% | 3.37 | 3.41 | 202667 | 6866.29 | 0.41% |
| 2025-12-22 | 3.42 | 3.41 | -0.01 | -0.29% | 3.40 | 3.44 | 223263 | 7625.42 | 0.45% |
| 2025-12-19 | 3.37 | 3.42 | 0.05 | 1.48% | 3.37 | 3.43 | 300023 | 10223.79 | 0.60% |
| 2025-12-18 | 3.35 | 3.37 | 0.01 | 0.30% | 3.34 | 3.39 | 255020 | 8590.94 | 0.51% |
| 2025-12-17 | 3.32 | 3.36 | 0.04 | 1.20% | 3.29 | 3.36 | 261597 | 8705.04 | 0.52% |
| 2025-12-16 | 3.39 | 3.32 | -0.07 | -2.06% | 3.32 | 3.39 | 351097 | 11720.21 | 0.70% |
| 2025-12-15 | 3.38 | 3.39 | -0.01 | -0.29% | 3.36 | 3.41 | 237063 | 8036.48 | 0.47% |
| 2025-12-12 | 3.41 | 3.40 | 0.00 | 0.00% | 3.39 | 3.44 | 262962 | 8973.05 | 0.53% |
| 2025-12-11 | 3.48 | 3.40 | -0.08 | -2.30% | 3.40 | 3.48 | 319827 | 10993.75 | 0.64% |
| 2025-12-10 | 3.45 | 3.48 | 0.02 | 0.58% | 3.43 | 3.48 | 294118 | 10169.93 | 0.59% |
| 2025-12-09 | 3.46 | 3.46 | -0.01 | -0.29% | 3.45 | 3.49 | 271265 | 9405.05 | 0.54% |
| 2025-12-08 | 3.46 | 3.47 | 0.01 | 0.29% | 3.46 | 3.52 | 377773 | 13178.59 | 0.76% |
| 2025-12-05 | 3.43 | 3.46 | 0.03 | 0.87% | 3.40 | 3.48 | 358395 | 12314.18 | 0.72% |
| 2025-12-04 | 3.46 | 3.43 | -0.02 | -0.58% | 3.41 | 3.47 | 284871 | 9782.90 | 0.57% |
| 2025-12-03 | 3.49 | 3.45 | -0.05 | -1.43% | 3.44 | 3.50 | 391227 | 13548.90 | 0.78% |
| 2025-12-02 | 3.52 | 3.50 | -0.02 | -0.57% | 3.47 | 3.53 | 284241 | 9906.61 | 0.57% |
| 2025-12-01 | 3.49 | 3.52 | 0.04 | 1.15% | 3.48 | 3.54 | 413591 | 14531.77 | 0.83% |
| 2025-11-28 | 3.47 | 3.48 | 0.01 | 0.29% | 3.45 | 3.49 | 278103 | 9657.50 | 0.56% |
| 2025-11-27 | 3.51 | 3.47 | -0.04 | -1.14% | 3.46 | 3.52 | 353905 | 12360.24 | 0.71% |
| 2025-11-26 | 3.54 | 3.51 | -0.03 | -0.85% | 3.50 | 3.57 | 364443 | 12871.33 | 0.73% |
| 2025-11-25 | 3.54 | 3.54 | 0.00 | 0.00% | 3.53 | 3.57 | 458639 | 16289.71 | 0.92% |
| 2025-11-24 | 3.52 | 3.54 | 0.05 | 1.43% | 3.48 | 3.56 | 501896 | 17679.78 | 1.00% |
| 2025-11-21 | 3.56 | 3.49 | -0.08 | -2.24% | 3.49 | 3.61 | 582046 | 20571.07 | 1.16% |
| 2025-11-20 | 3.60 | 3.57 | -0.02 | -0.56% | 3.55 | 3.61 | 347808 | 12437.51 | 0.70% |
| 2025-11-19 | 3.67 | 3.59 | -0.09 | -2.45% | 3.56 | 3.68 | 518810 | 18703.23 | 1.04% |
| 2025-11-18 | 3.70 | 3.68 | -0.03 | -0.81% | 3.65 | 3.71 | 442851 | 16264.99 | 0.89% |
| 2025-11-17 | 3.72 | 3.71 | -0.01 | -0.27% | 3.68 | 3.73 | 391232 | 14492.25 | 0.78% |
| 2025-11-14 | 3.73 | 3.72 | -0.03 | -0.80% | 3.72 | 3.78 | 502090 | 18805.63 | 1.00% |
| 2025-11-13 | 3.73 | 3.75 | 0.01 | 0.27% | 3.71 | 3.76 | 438103 | 16361.25 | 0.88% |
| 2025-11-12 | 3.75 | 3.74 | 0.00 | 0.00% | 3.72 | 3.77 | 485728 | 18193.05 | 0.97% |
| 2025-11-11 | 3.74 | 3.74 | 0.01 | 0.27% | 3.70 | 3.76 | 485055 | 18125.45 | 0.97% |
| 2025-11-10 | 3.76 | 3.73 | 0.01 | 0.27% | 3.73 | 3.79 | 511516 | 19198.71 | 1.02% |
| 2025-11-07 | 3.74 | 3.72 | -0.01 | -0.27% | 3.71 | 3.77 | 401985 | 15019.38 | 0.80% |
| 2025-11-06 | 3.80 | 3.73 | -0.08 | -2.10% | 3.73 | 3.82 | 529215 | 19889.03 | 1.06% |
| 2025-11-05 | 3.72 | 3.81 | 0.07 | 1.87% | 3.71 | 3.86 | 747395 | 28419.81 | 1.49% |
| 2025-11-04 | 3.75 | 3.74 | -0.01 | -0.27% | 3.70 | 3.76 | 640677 | 23881.11 | 1.28% |
| 2025-11-03 | 3.67 | 3.75 | 0.08 | 2.18% | 3.67 | 3.78 | 908411 | 33975.97 | 1.82% |
| 2025-10-31 | 3.60 | 3.67 | 0.05 | 1.38% | 3.60 | 3.69 | 467006 | 17052.79 | 0.93% |
| 2025-10-30 | 3.65 | 3.62 | -0.04 | -1.09% | 3.60 | 3.66 | 379359 | 13764.17 | 0.76% |
| 2025-10-29 | 3.63 | 3.66 | 0.03 | 0.83% | 3.59 | 3.67 | 399250 | 14491.80 | 0.80% |
| 2025-10-28 | 3.65 | 3.63 | -0.02 | -0.55% | 3.62 | 3.66 | 389342 | 14175.92 | 0.78% |
| 2025-10-27 | 3.70 | 3.65 | -0.03 | -0.82% | 3.63 | 3.71 | 474656 | 17359.27 | 0.95% |
| 2025-10-24 | 3.75 | 3.68 | -0.08 | -2.13% | 3.65 | 3.76 | 581403 | 21497.55 | 1.16% |
| 2025-10-23 | 3.75 | 3.76 | 0.05 | 1.35% | 3.69 | 3.76 | 562275 | 20978.35 | 1.12% |
| 2025-10-22 | 3.67 | 3.71 | 0.02 | 0.54% | 3.66 | 3.75 | 540552 | 20090.36 | 1.08% |
| 2025-10-21 | 3.57 | 3.69 | 0.12 | 3.36% | 3.56 | 3.72 | 775384 | 28325.07 | 1.55% |
| 2025-10-20 | 3.50 | 3.57 | 0.08 | 2.29% | 3.50 | 3.57 | 453304 | 16015.78 | 0.91% |
| 2025-10-17 | 3.55 | 3.49 | -0.06 | -1.69% | 3.48 | 3.57 | 428678 | 15086.61 | 0.86% |
| 2025-10-16 | 3.58 | 3.55 | -0.03 | -0.84% | 3.53 | 3.58 | 362855 | 12888.47 | 0.73% |
| 2025-10-15 | 3.54 | 3.58 | 0.04 | 1.13% | 3.54 | 3.59 | 454806 | 16221.01 | 0.91% |
| 2025-10-14 | 3.57 | 3.54 | -0.02 | -0.56% | 3.53 | 3.59 | 566874 | 20207.56 | 1.13% |
| 2025-10-13 | 3.57 | 3.56 | -0.08 | -2.20% | 3.49 | 3.58 | 531849 | 18839.87 | 1.06% |
上证大盘股票行情在线 K线走势图
江苏有线(600959)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
