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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.70 | 14.77 | 14.51 | 14.67 | -0.67% | 0.44 | 1.30% |
| 2025-05-26 | 14.56 | 14.80 | 14.56 | 14.77 | +1.44% | 0.57 | 1.68% |
| 2025-05-23 | 14.87 | 14.98 | 14.51 | 14.56 | -2.01% | 0.70 | 2.07% |
| 2025-05-22 | 15.16 | 15.34 | 14.85 | 14.86 | -2.03% | 0.71 | 2.05% |
| 2025-05-21 | 15.48 | 15.48 | 15.07 | 15.17 | -2.06% | 0.66 | 1.89% |
| 2025-05-20 | 15.39 | 15.50 | 15.10 | 15.49 | +1.10% | 0.76 | 2.15% |
| 2025-05-19 | 15.35 | 15.42 | 15.13 | 15.32 | -0.19% | 0.56 | 1.58% |
| 2025-05-16 | 15.22 | 15.42 | 15.16 | 15.35 | +0.78% | 0.53 | 1.50% |
| 2025-05-15 | 15.65 | 15.67 | 15.16 | 15.23 | -3.16% | 0.95 | 2.69% |
| 2025-05-14 | 15.81 | 16.01 | 15.64 | 15.73 | -0.75% | 0.76 | 2.08% |
| 2025-05-13 | 16.29 | 16.30 | 15.76 | 15.85 | -1.06% | 0.98 | 2.67% |
| 2025-05-12 | 15.75 | 16.06 | 15.66 | 16.01 | +2.75% | 1.11 | 3.02% |
| 2025-05-09 | 16.28 | 16.30 | 15.55 | 15.59 | -4.28% | 1.65 | 4.54% |
| 2025-05-08 | 16.15 | 16.29 | 15.93 | 16.28 | -0.30% | 1.45 | 3.88% |
| 2025-05-07 | 15.90 | 16.75 | 15.74 | 16.33 | +3.80% | 3.09 | 8.25% |
| 2025-05-06 | 15.52 | 15.78 | 15.49 | 15.74 | +1.87% | 1.29 | 3.56% |