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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.95 | 16.20 | 15.80 | 16.18 | +1.06% | 1.20 | 3.26% |
| 2025-08-19 | 15.98 | 16.03 | 15.77 | 16.01 | +0.69% | 1.12 | 3.06% |
| 2025-08-18 | 15.65 | 16.03 | 15.61 | 15.90 | +2.38% | 1.75 | 4.80% |
| 2025-08-15 | 15.41 | 15.53 | 15.36 | 15.53 | +1.11% | 0.95 | 2.69% |
| 2025-08-14 | 15.71 | 15.75 | 15.31 | 15.36 | -2.04% | 1.04 | 2.94% |
| 2025-08-13 | 15.70 | 15.76 | 15.58 | 15.68 | -0.13% | 1.02 | 2.85% |
| 2025-08-12 | 15.96 | 15.96 | 15.65 | 15.70 | -1.01% | 0.95 | 2.64% |
| 2025-08-11 | 15.63 | 15.96 | 15.61 | 15.86 | +0.19% | 1.26 | 3.45% |
| 2025-08-08 | 16.08 | 16.18 | 15.79 | 15.83 | -0.75% | 1.62 | 4.43% |
| 2025-08-07 | 15.69 | 16.17 | 15.69 | 15.95 | +1.66% | 2.26 | 6.15% |
| 2025-08-06 | 15.59 | 15.73 | 15.59 | 15.69 | +0.13% | 0.84 | 2.33% |
| 2025-08-05 | 15.84 | 15.89 | 15.56 | 15.67 | -0.13% | 1.04 | 2.91% |
| 2025-08-04 | 15.13 | 15.73 | 15.09 | 15.69 | +3.02% | 1.89 | 5.31% |
| 2025-08-01 | 15.28 | 15.36 | 15.12 | 15.23 | -0.33% | 0.78 | 2.23% |
| 2025-07-31 | 15.29 | 15.54 | 15.23 | 15.28 | -0.20% | 0.80 | 2.26% |
| 2025-07-30 | 15.46 | 15.52 | 15.22 | 15.31 | -1.16% | 0.74 | 2.09% |
| 2025-07-29 | 15.58 | 15.60 | 15.33 | 15.49 | -0.51% | 0.84 | 2.36% |
| 2025-07-28 | 15.50 | 15.63 | 15.40 | 15.57 | +0.65% | 0.81 | 2.27% |
| 2025-07-25 | 15.58 | 15.58 | 15.41 | 15.47 | -0.51% | 0.58 | 1.64% |
| 2025-07-24 | 15.40 | 15.61 | 15.38 | 15.55 | +1.24% | 0.78 | 2.18% |