江苏有线（600959）历史行情
以下为江苏有线近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 3.180 | 3.200 | 3.220 | 3.150 | -0.010 | -0.310% | 37.88万 | 1.21亿 | 0.760% |
| 2026-10-12 | 3.180 | 3.210 | 3.220 | 3.170 | 0.020 | 0.630% | 41.28万 | 1.32亿 | 0.830% |
| 2026-10-09 | 3.090 | 3.190 | 3.190 | 3.060 | 0.100 | 3.240% | 42.79万 | 1.34亿 | 0.860% |
| 2026-10-08 | 3.110 | 3.090 | 3.130 | 3.070 | -0.020 | -0.640% | 18.65万 | 0.58亿 | 0.370% |
| 2026-10-07 | 3.110 | 3.110 | 3.130 | 3.070 | 0.000 | 0.000% | 2,157.46万 | 0.67亿 | 0.431% |
| 2026-10-06 | 3.110 | 3.110 | 3.130 | 3.070 | 0.000 | 0.000% | 2,157.46万 | 0.67亿 | 0.431% |
| 2026-10-05 | 3.110 | 3.110 | 3.130 | 3.070 | 0.000 | 0.000% | 2,157.46万 | 0.67亿 | 0.431% |
| 2026-10-02 | 3.110 | 3.110 | 3.130 | 3.070 | 0.000 | 0.000% | 2,157.46万 | 0.67亿 | 0.431% |
| 2026-10-01 | 3.110 | 3.110 | 3.130 | 3.070 | 0.000 | 0.000% | 2,157.46万 | 0.67亿 | 0.431% |
| 2026-09-30 | 3.110 | 3.110 | 3.130 | 3.070 | 0.000 | 0.000% | 21.57万 | 0.67亿 | 0.430% |
| 2026-09-29 | 3.020 | 3.110 | 3.130 | 3.010 | 0.080 | 2.640% | 33.88万 | 1.05亿 | 0.680% |
| 2026-09-28 | 3.080 | 3.030 | 3.100 | 3.020 | -0.060 | -1.940% | 24.15万 | 0.74亿 | 0.480% |
| 2026-09-27 | 3.080 | 3.090 | 3.150 | 3.080 | 0.000 | 0.000% | 2,742.39万 | 0.85亿 | 0.548% |
| 2026-09-24 | 3.080 | 3.090 | 3.150 | 3.080 | 0.000 | 0.000% | 27.42万 | 0.85亿 | 0.550% |
| 2026-09-23 | 3.140 | 3.090 | 3.150 | 3.090 | -0.060 | -1.900% | 23.95万 | 0.75亿 | 0.480% |
| 2026-09-22 | 3.160 | 3.150 | 3.180 | 3.130 | 0.000 | 0.000% | 30.80万 | 0.97亿 | 0.620% |
| 2026-09-21 | 3.130 | 3.150 | 3.150 | 3.090 | 0.030 | 0.960% | 26.68万 | 0.83亿 | 0.530% |
| 2026-09-18 | 3.140 | 3.120 | 3.160 | 3.110 | -0.010 | -0.320% | 25.41万 | 0.79亿 | 0.510% |
| 2026-09-17 | 3.090 | 3.130 | 3.160 | 3.090 | 0.020 | 0.640% | 24.47万 | 0.77亿 | 0.490% |
| 2026-09-16 | 3.070 | 3.110 | 3.120 | 3.050 | 0.020 | 0.650% | 20.71万 | 0.64亿 | 0.410% |
| 2026-09-15 | 3.130 | 3.090 | 3.140 | 3.080 | -0.040 | -1.280% | 20.32万 | 0.63亿 | 0.410% |
| 2026-09-14 | 3.110 | 3.130 | 3.150 | 3.110 | 0.010 | 0.320% | 19.01万 | 0.60亿 | 0.380% |
| 2026-09-11 | 3.140 | 3.120 | 3.150 | 3.080 | -0.040 | -1.270% | 31.01万 | 0.96亿 | 0.620% |
| 2026-09-10 | 3.160 | 3.160 | 3.180 | 3.140 | -0.010 | -0.320% | 16.87万 | 0.53亿 | 0.340% |
| 2026-09-09 | 3.200 | 3.170 | 3.210 | 3.160 | -0.050 | -1.550% | 40.25万 | 1.28亿 | 0.800% |
| 2026-09-08 | 3.170 | 3.220 | 3.240 | 3.160 | 0.050 | 1.580% | 44.22万 | 1.42亿 | 0.880% |
| 2026-09-07 | 3.140 | 3.170 | 3.180 | 3.120 | 0.030 | 0.960% | 31.78万 | 1.00亿 | 0.640% |
| 2026-09-04 | 3.100 | 3.140 | 3.180 | 3.100 | 0.050 | 1.620% | 36.50万 | 1.15亿 | 0.730% |
| 2026-09-03 | 3.110 | 3.090 | 3.170 | 3.080 | -0.030 | -0.960% | 30.55万 | 0.95亿 | 0.610% |
| 2026-09-02 | 3.150 | 3.120 | 3.170 | 3.110 | -0.050 | -1.580% | 28.84万 | 0.90亿 | 0.580% |
| 2026-09-01 | 3.120 | 3.170 | 3.190 | 3.110 | 0.040 | 1.280% | 42.41万 | 1.34亿 | 0.850% |
| 2026-08-31 | 3.050 | 3.130 | 3.140 | 3.040 | 0.050 | 1.620% | 46.44万 | 1.44亿 | 0.930% |
| 2026-08-28 | 3.070 | 3.080 | 3.120 | 3.050 | 0.010 | 0.330% | 29.26万 | 0.90亿 | 0.590% |
| 2026-08-27 | 3.070 | 3.070 | 3.070 | 3.030 | -0.010 | -0.320% | 24.26万 | 0.74亿 | 0.490% |
| 2026-08-26 | 3.040 | 3.080 | 3.090 | 3.030 | 0.040 | 1.320% | 20.96万 | 0.64亿 | 0.420% |
| 2026-08-25 | 2.990 | 3.040 | 3.050 | 2.980 | 0.030 | 1.000% | 20.52万 | 0.62亿 | 0.410% |
| 2026-08-24 | 3.010 | 3.010 | 3.030 | 2.990 | 0.010 | 0.330% | 13.85万 | 0.42亿 | 0.280% |
| 2026-08-21 | 3.000 | 3.000 | 3.010 | 2.960 | 0.000 | 0.000% | 15.63万 | 0.47亿 | 0.310% |
| 2026-08-20 | 2.970 | 3.000 | 3.010 | 2.970 | 0.040 | 1.350% | 17.18万 | 0.52亿 | 0.340% |
| 2026-08-19 | 3.020 | 2.960 | 3.020 | 2.950 | -0.060 | -1.990% | 26.96万 | 0.81亿 | 0.540% |
| 2026-08-18 | 3.050 | 3.020 | 3.050 | 3.000 | -0.040 | -1.310% | 22.83万 | 0.69亿 | 0.460% |
| 2026-08-17 | 3.050 | 3.060 | 3.060 | 3.010 | 0.000 | 0.000% | 22.26万 | 0.68亿 | 0.450% |
| 2026-08-14 | 3.070 | 3.060 | 3.090 | 3.020 | -0.020 | -0.650% | 28.46万 | 0.87亿 | 0.570% |
| 2026-08-13 | 3.140 | 3.080 | 3.160 | 3.070 | -0.040 | -1.280% | 38.18万 | 1.20亿 | 0.760% |
| 2026-08-12 | 3.060 | 3.120 | 3.140 | 3.050 | 0.060 | 1.960% | 42.12万 | 1.32亿 | 0.840% |
| 2026-08-11 | 3.070 | 3.060 | 3.100 | 3.050 | -0.020 | -0.650% | 20.26万 | 0.63亿 | 0.410% |
| 2026-08-10 | 3.040 | 3.080 | 3.090 | 3.030 | 0.030 | 0.980% | 25.56万 | 0.79亿 | 0.510% |
| 2026-08-07 | 3.090 | 3.050 | 3.090 | 3.000 | -0.040 | -1.290% | 34.35万 | 1.05亿 | 0.690% |
| 2026-08-06 | 3.100 | 3.090 | 3.140 | 3.050 | -0.030 | -0.960% | 35.36万 | 1.10亿 | 0.710% |
| 2026-08-05 | 3.150 | 3.120 | 3.160 | 3.100 | -0.020 | -0.640% | 32.78万 | 1.03亿 | 0.660% |
| 2026-08-04 | 3.150 | 3.140 | 3.170 | 3.110 | -0.010 | -0.320% | 29.64万 | 0.94亿 | 0.590% |
| 2026-08-03 | 3.110 | 3.150 | 3.150 | 3.100 | 0.050 | 1.610% | 32.05万 | 1.01亿 | 0.640% |
| 2026-07-31 | 3.050 | 3.100 | 3.130 | 3.050 | 0.050 | 1.640% | 44.43万 | 1.38亿 | 0.890% |
| 2026-07-30 | 3.030 | 3.050 | 3.080 | 3.020 | 0.010 | 0.330% | 30.94万 | 0.95亿 | 0.620% |
| 2026-07-29 | 3.010 | 3.040 | 3.060 | 3.010 | 0.030 | 1.000% | 31.53万 | 0.97亿 | 0.630% |
| 2026-07-28 | 2.980 | 3.010 | 3.030 | 2.980 | 0.010 | 0.330% | 22.73万 | 0.69亿 | 0.450% |
| 2026-07-27 | 2.960 | 3.000 | 3.010 | 2.940 | 0.040 | 1.350% | 26.56万 | 0.80亿 | 0.530% |
| 2026-07-24 | 3.030 | 2.960 | 3.040 | 2.960 | -0.080 | -2.630% | 34.10万 | 1.03亿 | 0.680% |
| 2026-07-23 | 2.990 | 3.040 | 3.040 | 2.970 | 0.040 | 1.330% | 26.96万 | 0.82亿 | 0.540% |
| 2026-07-22 | 3.000 | 3.000 | 3.020 | 2.950 | -0.010 | -0.330% | 39.21万 | 1.18亿 | 0.780% |
| 2026-07-21 | 3.030 | 3.010 | 3.070 | 2.990 | -0.020 | -0.660% | 38.18万 | 1.16亿 | 0.760% |
| 2026-07-20 | 3.000 | 3.030 | 3.060 | 2.980 | 0.030 | 1.000% | 42.68万 | 1.30亿 | 0.850% |
| 2026-07-17 | 3.050 | 3.000 | 3.100 | 2.990 | -0.050 | -1.640% | 47.72万 | 1.46亿 | 0.950% |
| 2026-07-16 | 3.010 | 3.050 | 3.080 | 3.000 | 0.040 | 1.330% | 51.33万 | 1.57亿 | 1.030% |
| 2026-07-15 | 2.940 | 3.010 | 3.040 | 2.930 | 0.070 | 2.380% | 39.20万 | 1.19亿 | 0.780% |
| 2026-07-14 | 2.880 | 2.940 | 2.960 | 2.870 | 0.050 | 1.730% | 30.45万 | 0.89亿 | 0.610% |
| 2026-07-13 | 2.980 | 2.890 | 2.990 | 2.870 | -0.090 | -3.020% | 41.81万 | 1.23亿 | 0.840% |
| 2026-07-10 | 2.910 | 2.980 | 3.030 | 2.870 | 0.070 | 2.410% | 46.66万 | 1.40亿 | 0.930% |
| 2026-07-09 | 2.880 | 2.910 | 2.940 | 2.860 | 0.010 | 0.340% | 31.09万 | 0.91亿 | 0.620% |
| 2026-07-08 | 2.870 | 2.900 | 2.920 | 2.840 | 0.030 | 1.050% | 29.53万 | 0.86亿 | 0.590% |
| 2026-07-07 | 2.940 | 2.870 | 2.950 | 2.860 | -0.070 | -2.380% | 24.24万 | 0.71亿 | 0.480% |
| 2026-07-06 | 2.960 | 2.940 | 2.980 | 2.930 | -0.020 | -0.680% | 25.96万 | 0.77亿 | 0.520% |
| 2026-07-03 | 2.910 | 2.960 | 2.970 | 2.910 | 0.050 | 1.720% | 31.70万 | 0.94亿 | 0.630% |
| 2026-07-02 | 2.950 | 2.910 | 2.990 | 2.890 | -0.020 | -0.680% | 43.78万 | 1.29亿 | 0.880% |
| 2026-07-01 | 2.880 | 2.930 | 2.960 | 2.870 | 0.060 | 2.090% | 37.92万 | 1.12亿 | 0.760% |
| 2026-06-30 | 2.870 | 2.870 | 2.890 | 2.830 | -0.010 | -0.350% | 30.02万 | 0.87亿 | 0.600% |
| 2026-06-29 | 2.870 | 2.880 | 2.890 | 2.790 | 0.010 | 0.350% | 43.06万 | 1.23亿 | 0.860% |
| 2026-06-26 | 2.970 | 2.870 | 2.970 | 2.870 | -0.100 | -3.370% | 39.72万 | 1.16亿 | 0.790% |
| 2026-06-25 | 2.990 | 2.970 | 3.000 | 2.940 | -0.040 | -1.330% | 33.55万 | 1.00亿 | 0.670% |
| 2026-06-24 | 3.090 | 3.010 | 3.090 | 2.970 | -0.070 | -2.270% | 40.10万 | 1.22亿 | 0.800% |
| 2026-06-23 | 3.100 | 3.080 | 3.170 | 3.070 | -0.030 | -0.960% | 42.65万 | 1.34亿 | 0.850% |
| 2026-06-22 | 3.070 | 3.110 | 3.110 | 3.000 | 0.030 | 0.970% | 41.00万 | 1.26亿 | 0.820% |
| 2026-06-18 | 3.090 | 3.080 | 3.120 | 3.040 | -0.010 | -0.320% | 30.12万 | 0.93亿 | 0.600% |
| 2026-06-17 | 3.150 | 3.090 | 3.150 | 3.070 | -0.050 | -1.590% | 36.34万 | 1.13亿 | 0.730% |
| 2026-06-16 | 3.160 | 3.140 | 3.170 | 3.110 | -0.040 | -1.260% | 40.95万 | 1.29亿 | 0.820% |
| 2026-06-15 | 3.160 | 3.180 | 3.230 | 3.130 | 0.050 | 1.600% | 49.84万 | 1.59亿 | 1.000% |
| 2026-06-12 | 3.180 | 3.130 | 3.210 | 3.130 | -0.020 | -0.630% | 64.74万 | 2.06亿 | 1.290% |
| 2026-06-11 | 3.260 | 3.150 | 3.260 | 3.140 | -0.110 | -3.370% | 46.72万 | 1.49亿 | 0.930% |
| 2026-06-10 | 3.250 | 3.260 | 3.300 | 3.210 | -0.010 | -0.310% | 30.62万 | 1.00亿 | 0.610% |
| 2026-06-09 | 3.280 | 3.270 | 3.290 | 3.220 | 0.020 | 0.620% | 29.27万 | 0.96亿 | 0.590% |
| 2026-06-08 | 3.320 | 3.250 | 3.370 | 3.210 | -0.130 | -3.850% | 54.55万 | 1.80亿 | 1.090% |
| 2026-06-05 | 3.360 | 3.380 | 3.430 | 3.360 | 0.030 | 0.900% | 38.13万 | 1.30亿 | 0.760% |
| 2026-06-04 | 3.410 | 3.350 | 3.420 | 3.330 | -0.070 | -2.050% | 47.77万 | 1.62亿 | 0.960% |
| 2026-06-03 | 3.490 | 3.420 | 3.500 | 3.410 | -0.080 | -2.290% | 38.11万 | 1.32亿 | 0.760% |
| 2026-06-02 | 3.570 | 3.500 | 3.570 | 3.480 | -0.060 | -1.690% | 34.78万 | 1.23亿 | 0.700% |
| 2026-06-01 | 3.510 | 3.560 | 3.590 | 3.500 | 0.050 | 1.420% | 38.94万 | 1.39亿 | 0.780% |
| 2026-05-29 | 3.550 | 3.510 | 3.580 | 3.500 | -0.040 | -1.130% | 42.13万 | 1.50亿 | 0.840% |
| 2026-05-28 | 3.600 | 3.550 | 3.620 | 3.470 | -0.050 | -1.390% | 52.85万 | 1.88亿 | 1.060% |
| 2026-05-27 | 3.680 | 3.600 | 3.740 | 3.590 | -0.080 | -2.170% | 50.23万 | 1.85亿 | 1.000% |
| 2026-05-26 | 3.780 | 3.680 | 3.780 | 3.650 | -0.120 | -3.160% | 56.82万 | 2.11亿 | 1.140% |
| 2026-05-25 | 3.780 | 3.800 | 3.860 | 3.740 | 0.030 | 0.800% | 39.87万 | 1.52亿 | 0.800% |
| 2026-05-22 | 3.830 | 3.770 | 3.840 | 3.760 | -0.030 | -0.790% | 47.02万 | 1.79亿 | 0.940% |
| 2026-05-21 | 3.910 | 3.800 | 3.990 | 3.800 | -0.100 | -2.560% | 67.51万 | 2.65亿 | 1.350% |
| 2026-05-20 | 3.940 | 3.900 | 4.050 | 3.840 | -0.060 | -1.520% | 84.40万 | 3.31亿 | 1.690% |
| 2026-05-19 | 3.830 | 3.960 | 3.960 | 3.820 | 0.120 | 3.130% | 64.92万 | 2.55亿 | 1.300% |
| 2026-05-18 | 3.800 | 3.840 | 3.880 | 3.790 | 0.040 | 1.050% | 50.52万 | 1.95亿 | 1.010% |
| 2026-05-15 | 3.830 | 3.800 | 3.900 | 3.770 | -0.020 | -0.520% | 60.07万 | 2.32亿 | 1.200% |
| 2026-05-14 | 3.960 | 3.820 | 3.970 | 3.820 | -0.130 | -3.290% | 67.01万 | 2.60亿 | 1.340% |
| 2026-05-13 | 3.930 | 3.950 | 3.980 | 3.900 | 0.030 | 0.770% | 47.01万 | 1.86亿 | 0.940% |
| 2026-05-12 | 3.990 | 3.920 | 4.030 | 3.900 | -0.090 | -2.240% | 61.19万 | 2.44亿 | 1.220% |
| 2026-05-11 | 4.050 | 4.010 | 4.060 | 3.980 | -0.010 | -0.250% | 63.42万 | 2.56亿 | 1.270% |
| 2026-05-08 | 3.990 | 4.020 | 4.140 | 3.980 | 0.040 | 1.010% | 80.76万 | 3.30亿 | 1.620% |
| 2026-05-07 | 3.910 | 3.980 | 4.010 | 3.910 | 0.070 | 1.790% | 63.30万 | 2.52亿 | 1.270% |
| 2026-05-06 | 3.850 | 3.910 | 3.930 | 3.850 | 0.050 | 1.300% | 44.08万 | 1.73亿 | 0.880% |
| 2026-04-30 | 3.810 | 3.860 | 3.870 | 3.810 | -0.010 | -0.260% | 38.68万 | 1.49亿 | 0.770% |
| 2026-04-29 | 3.820 | 3.870 | 3.880 | 3.800 | 0.050 | 1.310% | 40.35万 | 1.57亿 | 0.810% |
| 2026-04-28 | 3.900 | 3.820 | 3.900 | 3.800 | -0.100 | -2.550% | 42.68万 | 1.65亿 | 0.850% |
| 2026-04-27 | 3.830 | 3.920 | 3.980 | 3.790 | 0.080 | 2.080% | 66.54万 | 2.61亿 | 1.330% |
| 2026-04-24 | 3.900 | 3.840 | 3.910 | 3.810 | -0.090 | -2.290% | 62.22万 | 2.40亿 | 1.240% |
| 2026-04-23 | 4.030 | 3.930 | 4.050 | 3.920 | -0.100 | -2.480% | 68.22万 | 2.72亿 | 1.360% |
| 2026-04-22 | 3.990 | 4.030 | 4.040 | 3.970 | 0.020 | 0.500% | 55.68万 | 2.25亿 | 1.110% |
| 2026-04-21 | 4.060 | 4.010 | 4.080 | 3.980 | -0.070 | -1.720% | 66.72万 | 2.69亿 | 1.330% |
| 2026-04-20 | 4.130 | 4.080 | 4.150 | 4.060 | -0.050 | -1.210% | 78.02万 | 3.20亿 | 1.560% |
| 2026-04-17 | 4.110 | 4.130 | 4.130 | 4.060 | 0.040 | 0.980% | 85.76万 | 3.53亿 | 1.710% |
| 2026-04-16 | 4.100 | 4.090 | 4.120 | 4.040 | 0.010 | 0.250% | 102.30万 | 4.19亿 | 2.050% |
| 2026-04-15 | 4.164 | 4.084 | 4.244 | 4.074 | 0.000 | 0.000% | 179.76万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.904 | 4.164 | 4.264 | 3.894 | 0.290 | 7.486% | 265.38万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.904 | 3.874 | 3.914 | 3.834 | 0.000 | 0.000% | 51.53万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.024 | 3.944 | 4.044 | 3.914 | 0.000 | 0.000% | 106.86万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.024 | 4.064 | 4.104 | 4.004 | 0.000 | 0.000% | 84.55万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.984 | 4.074 | 4.104 | 3.954 | 0.000 | 0.000% | 115.66万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.814 | 3.924 | 3.964 | 3.734 | 0.000 | 0.000% | 88.29万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.824 | 3.824 | 3.984 | 3.784 | 0.000 | 0.000% | 104.07万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.934 | 3.804 | 3.944 | 3.784 | 0.000 | 0.000% | 56.54万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.924 | 3.954 | 4.014 | 3.914 | 0.000 | 0.000% | 64.95万 | 0.00亿 | 0.000% |