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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.84 | 14.93 | 14.71 | 14.90 | +0.81% | 0.59 | 1.73% |
| 2025-06-24 | 14.51 | 14.81 | 14.38 | 14.78 | +2.27% | 0.66 | 1.94% |
| 2025-06-23 | 14.05 | 14.47 | 14.03 | 14.45 | +1.33% | 0.39 | 1.18% |
| 2025-06-20 | 14.40 | 14.53 | 14.18 | 14.26 | -0.97% | 0.47 | 1.42% |
| 2025-06-19 | 14.66 | 14.73 | 14.33 | 14.40 | -1.43% | 0.51 | 1.51% |
| 2025-06-18 | 14.61 | 14.67 | 14.48 | 14.61 | -0.41% | 0.37 | 1.11% |
| 2025-06-17 | 14.75 | 14.82 | 14.58 | 14.67 | -0.47% | 0.42 | 1.24% |
| 2025-06-16 | 14.58 | 15.03 | 14.53 | 14.74 | +0.68% | 0.57 | 1.68% |
| 2025-06-13 | 14.89 | 15.00 | 14.63 | 14.64 | -2.58% | 0.59 | 1.74% |
| 2025-06-12 | 15.00 | 15.12 | 14.87 | 15.03 | +0.20% | 0.52 | 1.51% |
| 2025-06-11 | 15.00 | 15.08 | 14.88 | 15.00 | 0.00% | 0.69 | 1.99% |
| 2025-06-10 | 15.26 | 15.29 | 14.79 | 15.00 | -1.63% | 0.88 | 2.54% |
| 2025-06-09 | 15.16 | 15.33 | 15.16 | 15.25 | +0.59% | 0.73 | 2.07% |
| 2025-06-06 | 15.22 | 15.29 | 15.07 | 15.16 | -0.46% | 0.67 | 1.91% |
| 2025-06-05 | 15.16 | 15.28 | 14.95 | 15.23 | +0.46% | 1.02 | 2.92% |
| 2025-06-04 | 15.08 | 15.32 | 15.08 | 15.16 | -0.26% | 0.85 | 2.43% |
| 2025-06-03 | 15.45 | 15.58 | 15.13 | 15.20 | -1.55% | 1.83 | 5.20% |
| 2025-05-30 | 15.03 | 15.79 | 14.73 | 15.44 | +2.85% | 2.35 | 6.64% |
| 2025-05-29 | 14.59 | 15.01 | 14.51 | 15.01 | +3.43% | 0.90 | 2.63% |
| 2025-05-28 | 14.67 | 14.77 | 14.23 | 14.51 | -1.09% | 0.44 | 1.31% |