江苏有线
sh600959 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.24
涨跌幅
+1.25%
成交量
67,454,400 股
成交额
218,402,880 元
换手率
1.35%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.18 | 3.24 | 3.28 | 3.17 | +1.25% | 67,454,400 | 218,402,880 | 1.35 |
| 2026-10-13 | 3.18 | 3.20 | 3.22 | 3.15 | -0.31% | 37,878,900 | 120,508,544 | 0.76 |
| 2026-10-12 | 3.18 | 3.21 | 3.22 | 3.17 | +0.63% | 41,281,600 | 132,042,144 | 0.83 |
| 2026-10-09 | 3.09 | 3.19 | 3.19 | 3.06 | +3.24% | 42,793,600 | 134,133,712 | 0.86 |
| 2026-10-08 | 3.11 | 3.09 | 3.13 | 3.07 | -0.64% | 18,648,500 | 57,823,768 | 0.37 |
| 2026-09-30 | 3.11 | 3.11 | 3.13 | 3.07 | +0.00% | 21,574,500 | 66,949,016 | 0.43 |
| 2026-09-29 | 3.02 | 3.11 | 3.13 | 3.01 | +2.64% | 33,880,300 | 104,649,336 | 0.68 |
| 2026-09-28 | 3.08 | 3.03 | 3.10 | 3.02 | -1.94% | 24,152,900 | 73,545,320 | 0.48 |
| 2026-09-24 | 3.08 | 3.09 | 3.15 | 3.08 | +0.00% | 27,423,900 | 85,284,392 | 0.55 |
| 2026-09-23 | 3.14 | 3.09 | 3.15 | 3.09 | -1.90% | 23,950,000 | 74,547,864 | 0.48 |
| 2026-09-22 | 3.16 | 3.15 | 3.18 | 3.13 | +0.00% | 30,800,100 | 97,168,288 | 0.62 |
| 2026-09-21 | 3.13 | 3.15 | 3.15 | 3.09 | +0.96% | 26,679,300 | 83,366,160 | 0.53 |
| 2026-09-18 | 3.14 | 3.12 | 3.16 | 3.11 | -0.32% | 25,407,400 | 79,459,808 | 0.51 |
| 2026-09-17 | 3.09 | 3.13 | 3.16 | 3.09 | +0.64% | 24,469,800 | 76,533,176 | 0.49 |
| 2026-09-16 | 3.07 | 3.11 | 3.12 | 3.05 | +0.65% | 20,711,000 | 63,975,956 | 0.41 |
| 2026-09-15 | 3.13 | 3.09 | 3.14 | 3.08 | -1.28% | 20,320,400 | 63,121,572 | 0.41 |
| 2026-09-14 | 3.11 | 3.13 | 3.15 | 3.11 | +0.32% | 19,005,200 | 59,622,192 | 0.38 |
| 2026-09-11 | 3.14 | 3.12 | 3.15 | 3.08 | -1.27% | 31,012,500 | 96,161,472 | 0.62 |
| 2026-09-10 | 3.16 | 3.16 | 3.18 | 3.14 | -0.32% | 16,869,700 | 53,238,088 | 0.34 |
| 2026-09-09 | 3.20 | 3.17 | 3.21 | 3.16 | -1.55% | 40,245,400 | 127,791,968 | 0.80 |
| 2026-09-08 | 3.17 | 3.22 | 3.24 | 3.16 | +1.58% | 44,222,100 | 142,306,992 | 0.88 |
| 2026-09-07 | 3.14 | 3.17 | 3.18 | 3.12 | +0.96% | 31,780,800 | 100,090,584 | 0.64 |
| 2026-09-04 | 3.10 | 3.14 | 3.18 | 3.10 | +1.62% | 36,496,400 | 114,969,696 | 0.73 |
| 2026-09-03 | 3.11 | 3.09 | 3.17 | 3.08 | -0.96% | 30,552,400 | 95,351,552 | 0.61 |
| 2026-09-02 | 3.15 | 3.12 | 3.17 | 3.11 | -1.58% | 28,843,900 | 90,413,432 | 0.58 |
| 2026-09-01 | 3.12 | 3.17 | 3.19 | 3.11 | +1.28% | 42,411,100 | 134,072,512 | 0.85 |
| 2026-08-31 | 3.05 | 3.13 | 3.14 | 3.04 | +1.62% | 46,435,700 | 143,852,800 | 0.93 |
| 2026-08-28 | 3.07 | 3.08 | 3.12 | 3.05 | +0.33% | 29,259,900 | 90,356,096 | 0.59 |
| 2026-08-27 | 3.07 | 3.07 | 3.07 | 3.03 | -0.32% | 24,263,000 | 74,053,936 | 0.49 |
| 2026-08-26 | 3.04 | 3.08 | 3.09 | 3.03 | +1.32% | 20,961,700 | 64,392,632 | 0.42 |
需要全历史数据与程序化访问？
查看 江苏有线 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600959 获取全部历史日线。