纵横通信 sh.603602
13.81
-0.58%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.95 | 14.00 | 13.62 | 13.81 | -0.58% | 0.64 | 2.00% |
| 2026-05-22 | 13.54 | 13.99 | 13.47 | 13.89 | +2.28% | 0.72 | 2.26% |
| 2026-05-21 | 13.95 | 14.33 | 13.57 | 13.58 | -2.30% | 1.94 | 5.95% |
| 2026-05-20 | 13.85 | 14.11 | 13.69 | 13.90 | -1.42% | 0.81 | 2.52% |
| 2026-05-19 | 13.78 | 14.38 | 13.76 | 14.10 | +1.88% | 0.95 | 2.93% |
| 2026-05-18 | 13.99 | 13.99 | 13.57 | 13.84 | +0.80% | 0.74 | 2.34% |
| 2026-05-15 | 13.66 | 14.08 | 13.62 | 13.73 | +0.44% | 0.75 | 2.36% |
| 2026-05-14 | 14.28 | 14.35 | 13.67 | 13.67 | -4.27% | 1.06 | 3.29% |
| 2026-05-13 | 13.65 | 14.41 | 13.49 | 14.28 | +4.39% | 1.49 | 4.59% |
| 2026-05-12 | 13.65 | 13.78 | 13.43 | 13.68 | +0.07% | 0.83 | 2.65% |
| 2026-05-11 | 13.70 | 13.70 | 13.46 | 13.67 | +0.44% | 0.69 | 2.21% |
| 2026-05-08 | 13.50 | 13.65 | 13.44 | 13.61 | +0.44% | 0.55 | 1.74% |
| 2026-05-07 | 13.35 | 13.59 | 13.30 | 13.55 | +1.35% | 0.72 | 2.32% |
| 2026-05-06 | 13.25 | 13.42 | 13.23 | 13.37 | +1.44% | 0.84 | 2.72% |
| 2026-04-30 | 13.20 | 13.37 | 13.13 | 13.18 | +1.78% | 0.76 | 2.50% |
| 2026-04-29 | 12.41 | 13.09 | 12.41 | 12.95 | +2.86% | 0.95 | 3.19% |
| 2026-04-28 | 12.84 | 12.87 | 12.30 | 12.59 | -4.62% | 1.14 | 3.92% |
| 2026-04-27 | 12.88 | 13.20 | 12.72 | 13.20 | +1.85% | 0.45 | 1.50% |
| 2026-04-24 | 12.88 | 13.06 | 12.63 | 12.96 | -0.54% | 0.41 | 1.39% |
| 2026-04-23 | 13.41 | 13.48 | 12.98 | 13.03 | -3.05% | 0.58 | 1.90% |