江苏有线

600959
🏛️ 中国 →
3.62
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 3.14 3.18 3.12 3.14 31.7M
2023-12-28 3.11 3.15 3.09 3.13 36.0M
2023-12-27 3.14 3.16 3.09 3.12 29.5M
2023-12-26 3.23 3.25 3.13 3.14 32.7M
2023-12-25 3.28 3.30 3.19 3.20 34.9M
2023-12-22 3.38 3.39 3.24 3.27 46.3M
2023-12-21 3.39 3.41 3.35 3.38 28.0M
2023-12-20 3.46 3.47 3.39 3.40 32.6M
2023-12-19 3.45 3.49 3.43 3.46 28.7M
2023-12-18 3.49 3.53 3.43 3.45 42.4M
2023-12-15 3.49 3.55 3.47 3.51 36.9M
2023-12-14 3.46 3.56 3.46 3.49 41.2M
2023-12-13 3.48 3.54 3.45 3.47 44.2M
2023-12-12 3.46 3.50 3.44 3.49 41.6M
2023-12-11 3.35 3.47 3.32 3.45 53.7M
2023-12-08 3.37 3.40 3.34 3.36 37.5M
2023-12-07 3.36 3.42 3.36 3.40 40.3M
2023-12-06 3.30 3.38 3.23 3.36 39.2M
2023-12-05 3.34 3.35 3.28 3.28 28.0M
2023-12-04 3.32 3.38 3.31 3.35 34.4M
2023-12-01 3.22 3.34 3.21 3.34 44.3M
2023-11-30 3.23 3.26 3.21 3.22 24.7M
2023-11-29 3.28 3.28 3.22 3.22 26.0M
2023-11-28 3.31 3.31 3.25 3.27 31.8M
2023-11-27 3.31 3.34 3.27 3.30 35.5M
2023-11-24 3.33 3.39 3.30 3.31 39.5M
2023-11-23 3.33 3.35 3.26 3.33 49.4M
2023-11-22 3.25 3.40 3.25 3.34 67.7M
2023-11-21 3.25 3.30 3.23 3.27 37.7M
2023-11-20 3.23 3.26 3.22 3.24 23.9M
2023-11-17 3.21 3.25 3.20 3.24 27.7M
2023-11-16 3.20 3.24 3.18 3.22 26.3M
2023-11-15 3.24 3.24 3.20 3.21 20.8M
2023-11-14 3.23 3.23 3.19 3.22 23.1M
2023-11-13 3.18 3.23 3.18 3.22 23.3M
2023-11-10 3.22 3.24 3.16 3.18 29.3M
2023-11-09 3.26 3.27 3.22 3.23 32.9M
2023-11-08 3.20 3.27 3.19 3.26 49.2M
2023-11-07 3.20 3.22 3.17 3.20 26.9M
2023-11-06 3.14 3.20 3.14 3.20 29.0M
2023-11-03 3.13 3.16 3.09 3.14 26.1M
2023-11-02 3.09 3.16 3.09 3.13 33.2M
2023-11-01 3.08 3.12 3.08 3.10 20.7M
2023-10-31 3.11 3.13 3.07 3.09 27.2M
2023-10-30 3.08 3.12 3.07 3.09 23.1M
2023-10-27 3.07 3.12 3.05 3.10 20.6M
2023-10-26 3.07 3.08 3.05 3.07 15.2M
2023-10-25 3.04 3.09 3.03 3.07 20.2M
2023-10-24 2.97 3.04 2.96 3.04 30.5M
2023-10-23 3.02 3.02 2.94 2.95 22.9M
2023-10-20 3.03 3.06 3.01 3.02 16.6M
2023-10-19 3.05 3.08 3.03 3.03 19.3M
2023-10-18 3.12 3.12 3.06 3.06 22.2M
2023-10-17 3.12 3.14 3.11 3.12 14.1M
2023-10-16 3.15 3.15 3.10 3.12 18.8M
2023-10-13 3.16 3.16 3.13 3.14 19.1M
2023-10-12 3.16 3.19 3.16 3.17 18.6M
2023-10-11 3.15 3.20 3.13 3.16 22.2M
2023-10-10 3.14 3.17 3.13 3.14 18.7M
2023-10-09 3.18 3.19 3.13 3.13 26.8M
2023-09-28 3.21 3.23 3.18 3.18 24.0M
2023-09-27 3.20 3.23 3.20 3.22 17.9M
2023-09-26 3.20 3.22 3.19 3.20 14.6M
2023-09-25 3.22 3.22 3.19 3.20 17.8M
2023-09-22 3.14 3.23 3.14 3.23 29.8M
2023-09-21 3.19 3.19 3.15 3.15 25.3M
2023-09-20 3.21 3.22 3.18 3.19 16.6M
2023-09-19 3.22 3.24 3.19 3.21 19.6M
2023-09-18 3.23 3.24 3.19 3.23 31.9M
2023-09-15 3.22 3.25 3.21 3.25 26.3M
2023-09-14 3.20 3.23 3.19 3.22 15.8M
2023-09-13 3.24 3.25 3.19 3.21 20.9M
2023-09-12 3.25 3.26 3.22 3.24 15.4M
2023-09-11 3.19 3.27 3.19 3.25 30.6M
2023-09-08 3.22 3.23 3.17 3.18 27.4M
2023-09-07 3.25 3.29 3.22 3.22 28.0M
2023-09-06 3.27 3.28 3.24 3.26 27.8M
2023-09-05 3.37 3.37 3.28 3.28 42.0M
2023-09-04 3.35 3.39 3.35 3.37 25.2M
2023-09-01 3.38 3.41 3.34 3.35 25.8M
2023-08-31 3.44 3.45 3.37 3.40 30.8M
2023-08-30 3.48 3.49 3.42 3.45 40.0M
2023-08-29 3.43 3.50 3.42 3.48 42.3M
2023-08-28 3.47 3.50 3.42 3.44 57.9M
2023-08-25 3.41 3.41 3.32 3.34 31.8M
2023-08-24 3.39 3.47 3.37 3.43 36.8M
2023-08-23 3.38 3.43 3.35 3.38 29.1M
2023-08-22 3.35 3.39 3.32 3.38 29.0M
2023-08-21 3.33 3.39 3.32 3.33 24.1M
2023-08-18 3.38 3.41 3.34 3.34 25.2M
2023-08-17 3.37 3.40 3.34 3.39 20.9M
2023-08-16 3.40 3.43 3.35 3.38 26.1M
2023-08-15 3.46 3.46 3.38 3.41 23.2M
2023-08-14 3.36 3.46 3.35 3.45 30.3M
2023-08-11 3.48 3.49 3.38 3.39 31.3M
2023-08-10 3.49 3.51 3.47 3.49 20.7M
2023-08-09 3.54 3.55 3.47 3.49 33.4M
2023-08-08 3.55 3.60 3.54 3.55 30.8M
2023-08-07 3.56 3.56 3.52 3.54 26.1M
2023-08-04 3.50 3.57 3.50 3.56 44.4M
2023-08-03 3.49 3.50 3.46 3.50 20.8M
2023-08-02 3.52 3.52 3.48 3.50 23.5M
2023-08-01 3.51 3.55 3.48 3.53 30.1M
2023-07-31 3.46 3.52 3.45 3.52 34.8M
2023-07-28 3.40 3.47 3.39 3.46 30.7M
2023-07-27 3.42 3.45 3.40 3.41 23.7M
2023-07-26 3.46 3.46 3.41 3.42 26.1M
2023-07-25 3.43 3.49 3.42 3.46 37.0M
2023-07-24 3.39 3.42 3.37 3.41 23.9M
2023-07-21 3.38 3.43 3.36 3.40 27.9M
2023-07-20 3.40 3.43 3.37 3.38 26.5M
2023-07-19 3.34 3.42 3.34 3.41 30.4M
2023-07-18 3.37 3.38 3.34 3.35 20.6M
2023-07-17 3.38 3.40 3.35 3.38 21.9M
2023-07-14 3.36 3.41 3.35 3.37 31.3M
2023-07-13 3.29 3.36 3.28 3.36 28.2M
2023-07-12 3.36 3.38 3.28 3.28 28.2M
2023-07-11 3.35 3.39 3.32 3.36 27.5M
2023-07-10 3.30 3.36 3.30 3.35 31.9M
2023-07-07 3.28 3.32 3.24 3.30 31.6M
2023-07-06 3.33 3.36 3.29 3.30 31.8M
2023-07-05 3.37 3.38 3.32 3.33 41.6M
2023-07-04 3.37 3.39 3.35 3.38 23.5M
2023-07-03 3.39 3.40 3.33 3.38 30.3M
2023-06-30 3.34 3.40 3.33 3.38 29.1M
2023-06-29 3.33 3.38 3.31 3.35 32.9M
2023-06-28 3.37 3.38 3.26 3.34 42.7M
2023-06-27 3.33 3.41 3.32 3.37 39.1M
2023-06-26 3.45 3.46 3.33 3.34 49.5M
2023-06-21 3.57 3.58 3.44 3.45 46.4M
2023-06-20 3.62 3.66 3.55 3.57 39.8M
2023-06-19 3.70 3.72 3.62 3.63 38.4M
2023-06-16 3.68 3.75 3.63 3.70 40.5M
2023-06-15 3.78 3.79 3.66 3.67 49.6M
2023-06-14 3.79 3.85 3.73 3.75 56.5M
2023-06-13 3.70 3.84 3.68 3.78 75.2M
2023-06-12 3.71 3.76 3.69 3.69 40.1M
2023-06-09 3.68 3.76 3.67 3.70 44.8M
2023-06-08 3.70 3.72 3.63 3.68 42.6M
2023-06-07 3.64 3.74 3.59 3.72 57.9M
2023-06-06 3.69 3.74 3.59 3.61 51.9M
2023-06-05 3.64 3.75 3.62 3.69 52.7M
2023-06-02 3.61 3.65 3.60 3.62 47.8M
2023-06-01 3.50 3.66 3.47 3.61 74.3M
2023-05-31 3.47 3.55 3.44 3.51 48.4M
2023-05-30 3.41 3.48 3.35 3.48 47.7M
2023-05-29 3.45 3.46 3.40 3.42 35.4M
2023-05-26 3.38 3.44 3.34 3.44 33.6M
2023-05-25 3.40 3.45 3.34 3.38 48.3M
2023-05-24 3.42 3.45 3.36 3.41 49.3M
2023-05-23 3.51 3.51 3.42 3.42 42.4M
2023-05-22 3.55 3.56 3.47 3.51 44.7M
2023-05-19 3.67 3.70 3.55 3.55 68.9M
2023-05-18 3.66 3.72 3.62 3.68 61.1M
2023-05-17 3.64 3.70 3.60 3.63 60.0M
2023-05-16 3.79 3.80 3.62 3.64 88.8M
2023-05-15 3.87 3.89 3.68 3.80 128.8M
2023-05-12 3.96 4.07 3.88 3.89 117.4M
2023-05-11 3.99 4.10 3.89 3.98 181.1M
2023-05-10 3.99 4.22 3.96 4.04 210.8M
2023-05-09 3.95 4.37 3.95 4.03 256.8M
2023-05-08 4.00 4.04 3.83 3.97 161.9M
2023-05-05 3.87 4.08 3.80 3.99 233.2M
2023-05-04 3.60 3.88 3.59 3.86 185.2M
2023-04-28 3.48 3.64 3.46 3.63 124.6M
2023-04-27 3.52 3.62 3.45 3.47 129.2M
2023-04-26 3.55 3.63 3.45 3.56 130.1M
2023-04-25 3.68 3.71 3.51 3.57 192.4M
2023-04-24 3.42 3.73 3.41 3.73 197.9M
2023-04-21 3.51 3.52 3.39 3.39 45.4M
2023-04-20 3.46 3.53 3.44 3.51 40.8M
2023-04-19 3.42 3.52 3.41 3.47 51.7M
2023-04-18 3.44 3.45 3.38 3.42 40.9M
2023-04-17 3.50 3.51 3.42 3.43 44.9M
2023-04-14 3.54 3.55 3.45 3.49 51.3M
2023-04-13 3.53 3.59 3.50 3.52 66.7M
2023-04-12 3.41 3.57 3.41 3.54 70.6M
2023-04-11 3.32 3.45 3.32 3.43 62.5M
2023-04-10 3.37 3.40 3.32 3.32 43.6M
2023-04-07 3.32 3.39 3.31 3.37 43.8M
2023-04-06 3.40 3.40 3.31 3.33 45.5M
2023-04-04 3.41 3.51 3.39 3.40 56.5M
2023-04-03 3.36 3.43 3.35 3.41 48.0M
2023-03-31 3.31 3.37 3.28 3.37 46.1M
2023-03-30 3.37 3.37 3.28 3.30 47.3M
2023-03-29 3.35 3.39 3.30 3.36 53.0M
2023-03-28 3.36 3.41 3.33 3.36 40.0M
2023-03-27 3.35 3.40 3.32 3.38 50.8M
2023-03-24 3.35 3.38 3.31 3.36 44.2M
2023-03-23 3.35 3.36 3.31 3.35 38.5M
2023-03-22 3.35 3.37 3.31 3.36 42.5M
2023-03-21 3.28 3.36 3.25 3.34 70.8M
2023-03-20 3.28 3.31 3.26 3.27 48.0M
2023-03-17 3.23 3.30 3.23 3.28 44.4M
2023-03-16 3.21 3.27 3.19 3.23 34.9M
2023-03-15 3.23 3.25 3.20 3.23 29.0M
2023-03-14 3.24 3.27 3.19 3.22 36.3M
2023-03-13 3.17 3.26 3.15 3.24 41.4M
2023-03-10 3.21 3.23 3.17 3.18 28.9M
2023-03-09 3.24 3.25 3.20 3.23 31.9M
2023-03-08 3.18 3.25 3.16 3.24 46.6M
2023-03-07 3.23 3.26 3.17 3.18 43.0M
2023-03-06 3.24 3.27 3.22 3.24 33.1M
2023-03-03 3.23 3.26 3.21 3.24 41.2M
2023-03-02 3.18 3.25 3.17 3.23 59.6M
2023-03-01 3.11 3.20 3.09 3.18 61.7M
2023-02-28 3.08 3.12 3.08 3.11 27.4M
2023-02-27 3.09 3.11 3.06 3.07 25.3M
2023-02-24 3.10 3.10 3.07 3.10 21.4M
2023-02-23 3.13 3.13 3.08 3.10 32.3M
2023-02-22 3.13 3.13 3.10 3.12 21.6M
2023-02-21 3.12 3.16 3.12 3.14 34.7M
2023-02-20 3.08 3.13 3.08 3.12 27.4M
2023-02-17 3.10 3.12 3.07 3.08 39.0M
2023-02-16 3.12 3.20 3.09 3.11 62.2M
2023-02-15 3.10 3.12 3.08 3.12 26.6M
2023-02-14 3.12 3.14 3.09 3.10 23.5M
2023-02-13 3.11 3.13 3.09 3.11 31.1M
2023-02-10 3.11 3.15 3.10 3.12 44.0M
2023-02-09 3.08 3.12 3.06 3.11 28.7M
2023-02-08 3.10 3.12 3.07 3.08 31.2M
2023-02-07 3.07 3.10 3.06 3.10 32.6M
2023-02-06 3.06 3.10 3.04 3.07 28.6M
2023-02-03 3.05 3.08 3.04 3.07 34.2M
2023-02-02 3.07 3.08 3.05 3.05 29.6M
2023-02-01 3.03 3.07 3.02 3.07 32.9M
2023-01-31 3.01 3.04 2.99 3.03 27.4M
2023-01-30 3.02 3.04 3.01 3.01 35.7M
2023-01-20 2.97 3.00 2.96 2.99 29.4M
2023-01-19 2.96 2.97 2.94 2.97 25.2M
2023-01-18 2.95 2.98 2.94 2.97 25.5M
2023-01-17 2.97 2.98 2.93 2.94 28.8M
2023-01-16 2.99 3.00 2.95 2.97 40.0M
2023-01-13 2.94 3.00 2.92 2.99 44.1M
2023-01-12 2.93 2.96 2.91 2.93 24.7M
2023-01-11 2.99 2.99 2.93 2.93 25.5M
2023-01-10 2.97 3.01 2.94 2.98 26.5M
2023-01-09 2.98 3.00 2.95 2.96 22.5M
2023-01-06 3.03 3.03 2.97 2.97 22.8M
2023-01-05 3.04 3.05 3.01 3.01 15.5M
2023-01-04 3.03 3.05 3.02 3.03 21.9M
2023-01-03 2.98 3.05 2.97 3.04 33.9M