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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.63 | 15.68 | 15.34 | 15.36 | -2.29% | 1.17 | 3.30% |
| 2025-07-22 | 15.57 | 16.26 | 15.47 | 15.72 | +1.42% | 2.07 | 5.72% |
| 2025-07-21 | 15.40 | 15.51 | 15.31 | 15.50 | +0.65% | 0.69 | 1.95% |
| 2025-07-18 | 15.58 | 15.66 | 15.35 | 15.40 | -0.45% | 0.62 | 1.76% |
| 2025-07-17 | 15.28 | 15.55 | 15.16 | 15.47 | +0.78% | 1.04 | 2.92% |
| 2025-07-16 | 15.22 | 15.48 | 15.22 | 15.35 | +0.46% | 0.82 | 2.32% |
| 2025-07-15 | 15.20 | 15.30 | 15.02 | 15.28 | +0.20% | 0.61 | 1.76% |
| 2025-07-14 | 15.15 | 15.32 | 15.10 | 15.25 | +0.66% | 0.52 | 1.48% |
| 2025-07-11 | 15.19 | 15.22 | 15.02 | 15.15 | -0.26% | 0.47 | 1.34% |
| 2025-07-10 | 15.15 | 15.22 | 15.07 | 15.19 | +0.26% | 0.52 | 1.50% |
| 2025-07-09 | 15.21 | 15.26 | 15.10 | 15.15 | -0.39% | 0.46 | 1.33% |
| 2025-07-08 | 14.91 | 15.40 | 14.84 | 15.21 | +2.01% | 0.88 | 2.54% |
| 2025-07-07 | 14.87 | 14.95 | 14.80 | 14.91 | +0.27% | 0.42 | 1.24% |
| 2025-07-04 | 15.16 | 15.16 | 14.78 | 14.87 | -1.78% | 0.57 | 1.66% |
| 2025-07-03 | 15.10 | 15.22 | 15.03 | 15.14 | +0.60% | 0.53 | 1.51% |
| 2025-07-02 | 15.23 | 15.25 | 14.93 | 15.05 | -0.53% | 0.59 | 1.71% |
| 2025-07-01 | 15.23 | 15.30 | 14.98 | 15.13 | -0.66% | 0.58 | 1.66% |
| 2025-06-30 | 14.98 | 15.25 | 14.98 | 15.23 | +1.87% | 0.74 | 2.12% |
| 2025-06-27 | 14.85 | 15.00 | 14.82 | 14.95 | +0.67% | 0.51 | 1.49% |
| 2025-06-26 | 14.90 | 15.05 | 14.80 | 14.85 | -0.34% | 0.62 | 1.80% |