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 |
|---|
| 2026-03-26 | 3.90 | 3.87 | -0.03 | -0.77% | 3.85 | 3.97 | 501872 | 19568.55 | 1.00% |
| 2026-03-25 | 3.77 | 3.90 | 0.13 | 3.45% | 3.76 | 3.95 | 631448 | 24479.92 | 1.26% |
| 2026-03-24 | 3.73 | 3.77 | 0.09 | 2.45% | 3.67 | 3.78 | 504248 | 18795.21 | 1.01% |
| 2026-03-23 | 3.80 | 3.68 | -0.19 | -4.91% | 3.64 | 3.81 | 889214 | 33177.97 | 1.78% |
| 2026-03-20 | 4.00 | 3.87 | -0.12 | -3.01% | 3.87 | 4.03 | 620391 | 24387.91 | 1.24% |
| 2026-03-19 | 3.94 | 3.99 | 0.03 | 0.76% | 3.91 | 4.04 | 724100 | 28915.66 | 1.45% |
| 2026-03-18 | 3.93 | 3.96 | 0.02 | 0.51% | 3.88 | 3.97 | 448175 | 17569.55 | 0.90% |
| 2026-03-17 | 4.00 | 3.94 | -0.06 | -1.50% | 3.92 | 4.03 | 434452 | 17284.51 | 0.87% |
| 2026-03-16 | 4.01 | 4.00 | -0.02 | -0.50% | 3.97 | 4.04 | 374152 | 14948.08 | 0.75% |
| 2026-03-13 | 4.09 | 4.02 | -0.10 | -2.43% | 4.01 | 4.11 | 558826 | 22688.15 | 1.12% |
| 2026-03-12 | 4.06 | 4.12 | 0.04 | 0.98% | 4.05 | 4.14 | 645504 | 26485.26 | 1.29% |
| 2026-03-11 | 4.08 | 4.08 | -0.01 | -0.24% | 4.03 | 4.10 | 573234 | 23281.75 | 1.15% |
| 2026-03-10 | 4.03 | 4.09 | 0.09 | 2.25% | 4.03 | 4.20 | 946890 | 38824.68 | 1.89% |
| 2026-03-09 | 3.93 | 4.00 | 0.04 | 1.01% | 3.86 | 4.01 | 730665 | 28716.46 | 1.46% |
| 2026-03-06 | 3.87 | 3.96 | 0.08 | 2.06% | 3.85 | 3.96 | 502834 | 19800.23 | 1.01% |
| 2026-03-05 | 3.92 | 3.88 | 0.05 | 1.31% | 3.87 | 3.95 | 605757 | 23643.06 | 1.21% |
| 2026-03-04 | 3.84 | 3.83 | -0.06 | -1.54% | 3.80 | 3.90 | 647179 | 24872.00 | 1.29% |
| 2026-03-03 | 4.05 | 3.89 | -0.14 | -3.47% | 3.87 | 4.06 | 1068508 | 42238.66 | 2.14% |
| 2026-03-02 | 4.09 | 4.03 | -0.15 | -3.59% | 4.01 | 4.13 | 1087005 | 44133.04 | 2.17% |
| 2026-02-27 | 4.16 | 4.18 | 0.02 | 0.48% | 4.14 | 4.20 | 607175 | 25300.39 | 1.21% |
| 2026-02-26 | 4.25 | 4.16 | -0.09 | -2.12% | 4.16 | 4.25 | 828552 | 34649.07 | 1.66% |
| 2026-02-25 | 4.21 | 4.25 | 0.03 | 0.71% | 4.18 | 4.26 | 711211 | 30070.88 | 1.42% |
| 2026-02-24 | 4.21 | 4.22 | 0.02 | 0.48% | 4.14 | 4.24 | 737081 | 30923.12 | 1.47% |
| 2026-02-13 | 4.29 | 4.20 | -0.09 | -2.10% | 4.20 | 4.34 | 858543 | 36467.45 | 1.72% |
| 2026-02-12 | 4.36 | 4.29 | -0.10 | -2.28% | 4.23 | 4.39 | 1125530 | 48316.04 | 2.25% |
| 2026-02-11 | 4.61 | 4.39 | -0.25 | -5.39% | 4.38 | 4.63 | 1792888 | 79809.00 | 3.59% |
| 2026-02-10 | 4.49 | 4.64 | 0.25 | 5.69% | 4.44 | 4.83 | 2754916 | 127442.78 | 5.51% |
| 2026-02-09 | 4.33 | 4.39 | 0.14 | 3.29% | 4.30 | 4.44 | 1396415 | 60980.66 | 2.79% |
| 2026-02-06 | 4.22 | 4.25 | -0.03 | -0.70% | 4.11 | 4.32 | 1368086 | 57761.48 | 2.74% |
| 2026-02-05 | 4.19 | 4.28 | 0.04 | 0.94% | 4.18 | 4.39 | 1338034 | 57265.11 | 2.68% |
| 2026-02-04 | 4.35 | 4.24 | -0.15 | -3.42% | 4.16 | 4.36 | 1733362 | 73380.98 | 3.47% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
