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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.28 | 13.55 | 13.26 | 13.44 | +1.36% | 0.58 | 1.89% |
| 2026-04-21 | 13.44 | 13.45 | 13.13 | 13.26 | -0.82% | 0.32 | 1.03% |
| 2026-04-20 | 13.39 | 13.40 | 13.28 | 13.37 | +0.38% | 0.29 | 0.94% |
| 2026-04-17 | 13.35 | 13.45 | 13.20 | 13.32 | -0.52% | 0.35 | 1.15% |
| 2026-04-16 | 13.07 | 13.44 | 13.01 | 13.39 | +2.84% | 0.61 | 2.00% |
| 2026-04-15 | 13.21 | 13.27 | 13.00 | 13.02 | -1.29% | 0.35 | 1.14% |
| 2026-04-14 | 13.22 | 13.51 | 13.10 | 13.19 | 0.00% | 0.32 | 1.05% |
| 2026-04-13 | 13.14 | 13.25 | 13.03 | 13.19 | +0.15% | 0.30 | 0.97% |
| 2026-04-10 | 13.30 | 13.32 | 13.10 | 13.17 | +0.46% | 0.40 | 1.31% |
| 2026-04-09 | 13.26 | 13.48 | 13.03 | 13.11 | -1.94% | 0.42 | 1.38% |
| 2026-04-08 | 13.20 | 13.39 | 12.88 | 13.37 | +4.05% | 0.59 | 1.91% |
| 2026-04-07 | 12.50 | 13.24 | 12.46 | 12.85 | +2.80% | 0.67 | 2.24% |
| 2026-04-03 | 12.95 | 12.98 | 12.46 | 12.50 | -2.87% | 0.31 | 1.08% |
| 2026-04-02 | 13.05 | 13.12 | 12.81 | 12.87 | -1.61% | 0.37 | 1.24% |
| 2026-04-01 | 13.20 | 13.30 | 12.91 | 13.08 | +0.85% | 0.44 | 1.45% |
| 2026-03-31 | 13.12 | 13.33 | 12.95 | 12.97 | -1.59% | 0.36 | 1.18% |
| 2026-03-30 | 12.91 | 13.21 | 12.86 | 13.18 | +0.76% | 0.35 | 1.15% |
| 2026-03-27 | 12.71 | 13.15 | 12.70 | 13.08 | +1.00% | 0.27 | 0.91% |
| 2026-03-26 | 13.26 | 13.29 | 12.87 | 12.95 | -2.26% | 0.35 | 1.16% |
| 2026-03-25 | 12.91 | 13.26 | 12.91 | 13.25 | +3.19% | 0.51 | 1.69% |