江苏有线(600959)股票信息
| 股票代码 | 600959 |
| 股票名称 | 江苏有线 |
| 最新价/元 | 3.10 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -2.52 |
| 买入/元 | 3.09 |
| 卖出/元 | 3.10 |
| 昨收/元 | 3.18 |
| 今开/元 | 3.19 |
| 最高/元 | 3.19 |
| 最低/元 | 3.06 |
| 成交量/手 | 530070.21 |
| 成交额/万 | 16560.83 |
| 股净值/元 | 44.29 |
| 市净率 | 0.70 |
| 总市值/万 | 1550222.48 |
| 流通值/万 | 1550222.48 |
| 换手率/% | 1.06 |
| 入市日期 | 2015-04-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
江苏有线(600959)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 3.19 | 3.10 | -0.08 | -2.52 | 530070.21 | 16560.83 | 1.06 |
| 2024-10-10 | 3.20 | 3.18 | 0.02 | 0.63 | 668561.77 | 21385.57 | 1.34 |
| 2024-10-09 | 3.41 | 3.16 | -0.31 | -8.93 | 1051998.50 | 34375.00 | 2.10 |
| 2024-10-08 | 3.65 | 3.47 | 0.15 | 4.52 | 1338079.02 | 46409.91 | 2.68 |
| 2024-09-30 | 3.15 | 3.32 | 0.25 | 8.14 | 1188218.31 | 38843.28 | 2.38 |
| 2024-09-27 | 3.02 | 3.07 | 0.07 | 2.33 | 404299.28 | 12290.39 | 0.81 |
| 2024-09-26 | 2.91 | 3.00 | 0.09 | 3.09 | 395148.93 | 11684.72 | 0.79 |
| 2024-09-25 | 2.88 | 2.91 | 0.04 | 1.39 | 387022.40 | 11382.44 | 0.77 |
| 2024-09-24 | 2.76 | 2.87 | 0.11 | 3.99 | 352820.30 | 9986.40 | 0.71 |
| 2024-09-23 | 2.75 | 2.76 | -0.01 | -0.36 | 162384.76 | 4461.23 | 0.32 |
| 2024-09-20 | 2.75 | 2.77 | 0.02 | 0.73 | 224155.80 | 6177.76 | 0.45 |
| 2024-09-19 | 2.69 | 2.75 | 0.07 | 2.61 | 204350.82 | 5568.69 | 0.41 |
| 2024-09-18 | 2.72 | 2.68 | -0.05 | -1.83 | 201926.30 | 5423.60 | 0.40 |
| 2024-09-13 | 2.74 | 2.73 | 0.00 | 0.00 | 160059.83 | 4378.94 | 0.32 |
| 2024-09-12 | 2.71 | 2.73 | 0.01 | 0.37 | 142352.36 | 3896.55 | 0.28 |
| 2024-09-11 | 2.74 | 2.72 | -0.03 | -1.09 | 143859.12 | 3918.70 | 0.29 |
| 2024-09-10 | 2.75 | 2.75 | 0.01 | 0.37 | 202942.10 | 5529.62 | 0.41 |
| 2024-09-09 | 2.74 | 2.74 | -0.01 | -0.36 | 171089.58 | 4707.14 | 0.34 |
| 2024-09-06 | 2.78 | 2.75 | -0.03 | -1.08 | 178008.56 | 4919.99 | 0.36 |
| 2024-09-05 | 2.76 | 2.78 | 0.02 | 0.73 | 112490.50 | 3116.70 | 0.22 |
| 2024-09-04 | 2.76 | 2.76 | -0.01 | -0.36 | 154977.40 | 4290.74 | 0.31 |
| 2024-09-03 | 2.80 | 2.77 | -0.04 | -1.42 | 177516.95 | 4948.93 | 0.35 |
| 2024-09-02 | 2.82 | 2.81 | 0.00 | 0.00 | 244139.10 | 6896.08 | 0.49 |
| 2024-08-30 | 2.79 | 2.81 | 0.02 | 0.72 | 234249.94 | 6610.43 | 0.47 |
| 2024-08-29 | 2.78 | 2.79 | 0.01 | 0.36 | 146512.20 | 4091.78 | 0.29 |
| 2024-08-28 | 2.74 | 2.78 | 0.03 | 1.09 | 150912.27 | 4185.12 | 0.30 |
| 2024-08-27 | 2.78 | 2.75 | -0.03 | -1.08 | 127122.80 | 3519.78 | 0.25 |
| 2024-08-26 | 2.77 | 2.78 | 0.01 | 0.36 | 170535.10 | 4746.64 | 0.34 |
| 2024-08-23 | 2.78 | 2.77 | 0.00 | 0.00 | 161429.90 | 4477.78 | 0.32 |
| 2024-08-22 | 2.82 | 2.79 | -0.03 | -1.06 | 166726.30 | 4688.36 | 0.33 |
| 2024-08-21 | 2.87 | 2.82 | -0.04 | -1.40 | 183857.60 | 5243.66 | 0.37 |
| 2024-08-20 | 2.90 | 2.86 | -0.03 | -1.04 | 205535.73 | 5909.59 | 0.41 |
| 2024-08-19 | 2.85 | 2.89 | 0.03 | 1.05 | 205138.48 | 5934.63 | 0.41 |
| 2024-08-16 | 2.88 | 2.86 | -0.02 | -0.69 | 173131.36 | 4958.78 | 0.35 |
| 2024-08-15 | 2.84 | 2.88 | 0.05 | 1.77 | 295099.65 | 8476.98 | 0.59 |
| 2024-08-14 | 2.81 | 2.83 | 0.01 | 0.36 | 229892.30 | 6512.28 | 0.46 |
| 2024-08-13 | 2.82 | 2.82 | 0.00 | 0.00 | 180422.00 | 5085.93 | 0.36 |
| 2024-08-12 | 2.82 | 2.82 | -0.01 | -0.35 | 171313.53 | 4853.38 | 0.34 |
| 2024-08-09 | 2.84 | 2.83 | 0.00 | 0.00 | 204556.11 | 5820.99 | 0.41 |
| 2024-08-08 | 2.81 | 2.83 | 0.02 | 0.71 | 188162.20 | 5326.14 | 0.38 |
| 2024-08-07 | 2.83 | 2.81 | -0.03 | -1.06 | 160750.70 | 4541.68 | 0.32 |
| 2024-08-06 | 2.79 | 2.84 | 0.06 | 2.16 | 238127.20 | 6697.36 | 0.48 |
| 2024-08-05 | 2.79 | 2.78 | -0.02 | -0.71 | 260474.40 | 7315.47 | 0.52 |
| 2024-08-02 | 2.77 | 2.80 | 0.02 | 0.72 | 269874.23 | 7573.07 | 0.54 |
| 2024-08-01 | 2.79 | 2.78 | -0.02 | -0.71 | 219077.05 | 6108.61 | 0.44 |
| 2024-07-31 | 2.71 | 2.80 | 0.10 | 3.70 | 346551.50 | 9618.80 | 0.69 |
| 2024-07-30 | 2.68 | 2.70 | 0.01 | 0.37 | 151407.19 | 4083.34 | 0.30 |
| 2024-07-29 | 2.68 | 2.69 | 0.01 | 0.37 | 176608.80 | 4718.62 | 0.35 |
| 2024-07-26 | 2.65 | 2.68 | 0.03 | 1.13 | 187319.23 | 4993.97 | 0.37 |
| 2024-07-25 | 2.61 | 2.65 | 0.03 | 1.15 | 182604.31 | 4809.92 | 0.37 |
| 2024-07-24 | 2.63 | 2.62 | 0.00 | 0.00 | 194831.42 | 5089.19 | 0.39 |
| 2024-07-23 | 2.65 | 2.62 | -0.03 | -1.13 | 154141.07 | 4079.39 | 0.31 |
| 2024-07-22 | 2.66 | 2.65 | -0.01 | -0.38 | 157777.69 | 4184.19 | 0.32 |
| 2024-07-19 | 2.65 | 2.66 | 0.00 | 0.00 | 152615.20 | 4043.13 | 0.31 |
| 2024-07-18 | 2.65 | 2.66 | 0.01 | 0.38 | 190956.70 | 5022.38 | 0.38 |
| 2024-07-17 | 2.64 | 2.65 | 0.01 | 0.38 | 187852.12 | 4988.69 | 0.38 |
| 2024-07-16 | 2.64 | 2.64 | -0.02 | -0.75 | 165777.99 | 4381.72 | 0.33 |
| 2024-07-15 | 2.66 | 2.66 | 0.00 | 0.00 | 183225.34 | 4871.42 | 0.37 |
| 2024-07-12 | 2.69 | 2.66 | -0.03 | -1.12 | 168009.82 | 4504.72 | 0.34 |
| 2024-07-11 | 2.62 | 2.69 | 0.08 | 3.07 | 305204.50 | 8131.44 | 0.61 |
| 2024-07-10 | 2.64 | 2.61 | -0.04 | -1.51 | 177774.44 | 4667.77 | 0.36 |
| 2024-07-09 | 2.63 | 2.65 | 0.02 | 0.76 | 218870.57 | 5744.71 | 0.44 |
| 2024-07-08 | 2.67 | 2.63 | -0.04 | -1.50 | 219140.17 | 5788.65 | 0.44 |
| 2024-07-05 | 2.67 | 2.67 | 0.00 | 0.00 | 211818.63 | 5662.05 | 0.42 |
| 2024-07-04 | 2.71 | 2.67 | -0.04 | -1.48 | 204250.70 | 5468.71 | 0.41 |
| 2024-07-03 | 2.71 | 2.71 | 0.01 | 0.37 | 178590.86 | 4848.42 | 0.36 |
| 2024-07-02 | 2.67 | 2.70 | 0.03 | 1.12 | 236017.75 | 6365.98 | 0.47 |
| 2024-07-01 | 2.63 | 2.67 | 0.03 | 1.14 | 225607.88 | 5976.83 | 0.45 |
| 2024-06-28 | 2.68 | 2.64 | -0.04 | -1.49 | 248138.09 | 6631.09 | 0.50 |
| 2024-06-27 | 2.69 | 2.68 | -0.02 | -0.74 | 205977.01 | 5543.49 | 0.41 |
| 2024-06-26 | 2.65 | 2.70 | 0.06 | 2.27 | 242056.08 | 6462.60 | 0.48 |
| 2024-06-25 | 2.62 | 2.64 | 0.02 | 0.76 | 171897.19 | 4524.14 | 0.34 |
| 2024-06-24 | 2.65 | 2.62 | -0.03 | -1.13 | 283807.12 | 7433.80 | 0.57 |
| 2024-06-21 | 2.66 | 2.65 | 0.00 | 0.00 | 197536.70 | 5263.95 | 0.40 |
| 2024-06-20 | 2.72 | 2.65 | -0.08 | -2.93 | 312598.19 | 8374.03 | 0.63 |
| 2024-06-19 | 2.77 | 2.73 | -0.04 | -1.44 | 214915.35 | 5892.70 | 0.43 |
| 2024-06-18 | 2.75 | 2.77 | 0.01 | 0.36 | 173940.44 | 4808.31 | 0.35 |
| 2024-06-17 | 2.77 | 2.76 | -0.02 | -0.72 | 219621.50 | 6065.18 | 0.44 |
| 2024-06-14 | 2.75 | 2.78 | 0.03 | 1.09 | 227864.64 | 6310.58 | 0.46 |
| 2024-06-13 | 2.78 | 2.75 | -0.03 | -1.08 | 223265.40 | 6172.26 | 0.45 |
| 2024-06-12 | 2.74 | 2.78 | 0.04 | 1.46 | 242213.80 | 6699.49 | 0.48 |
| 2024-06-11 | 2.78 | 2.74 | -0.04 | -1.44 | 254915.03 | 7006.21 | 0.51 |
| 2024-06-07 | 2.75 | 2.78 | 0.05 | 1.83 | 304006.03 | 8406.23 | 0.61 |
| 2024-06-06 | 2.79 | 2.73 | -0.05 | -1.80 | 370268.56 | 10178.15 | 0.74 |
| 2024-06-05 | 2.84 | 2.78 | -0.06 | -2.11 | 229910.50 | 6463.87 | 0.46 |
| 2024-06-04 | 2.83 | 2.84 | 0.00 | 0.00 | 229823.56 | 6490.62 | 0.46 |
| 2024-06-03 | 2.90 | 2.84 | -0.05 | -1.73 | 329147.70 | 9374.36 | 0.66 |
| 2024-05-31 | 2.87 | 2.89 | 0.03 | 1.05 | 222618.82 | 6420.05 | 0.45 |
| 2024-05-30 | 2.85 | 2.86 | 0.00 | 0.00 | 253568.30 | 7246.75 | 0.51 |
| 2024-05-29 | 2.85 | 2.86 | 0.00 | 0.00 | 201921.51 | 5788.95 | 0.40 |
| 2024-05-28 | 2.90 | 2.86 | -0.05 | -1.72 | 289559.22 | 8333.32 | 0.58 |
| 2024-05-27 | 2.92 | 2.91 | 0.00 | 0.00 | 262806.50 | 7595.48 | 0.53 |
| 2024-05-24 | 2.91 | 2.91 | -0.01 | -0.34 | 259237.35 | 7573.24 | 0.52 |
| 2024-05-23 | 2.99 | 2.92 | -0.06 | -2.01 | 328549.91 | 9656.00 | 0.66 |
| 2024-05-22 | 2.98 | 2.98 | 0.00 | 0.00 | 190400.71 | 5686.05 | 0.38 |
| 2024-05-21 | 3.00 | 2.98 | -0.02 | -0.67 | 230129.68 | 6883.13 | 0.46 |
| 2024-05-20 | 3.02 | 3.00 | -0.02 | -0.66 | 272980.40 | 8236.24 | 0.55 |
| 2024-05-17 | 2.99 | 3.02 | 0.02 | 0.67 | 254490.94 | 7623.11 | 0.51 |
| 2024-05-16 | 2.99 | 3.00 | 0.02 | 0.67 | 271456.50 | 8163.39 | 0.54 |
| 2024-05-15 | 3.00 | 2.98 | -0.02 | -0.67 | 197855.00 | 5921.18 | 0.40 |
日K线
周K线
月K线
