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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.65 | 12.87 | 12.44 | 12.84 | +3.22% | 0.63 | 2.17% |
| 2026-03-23 | 12.88 | 13.09 | 12.28 | 12.44 | -5.97% | 0.89 | 3.04% |
| 2026-03-20 | 13.79 | 13.88 | 13.21 | 13.23 | -3.92% | 0.67 | 2.14% |
| 2026-03-19 | 13.82 | 13.95 | 13.65 | 13.77 | -1.57% | 0.48 | 1.51% |
| 2026-03-18 | 13.62 | 14.00 | 13.56 | 13.99 | +2.72% | 0.61 | 1.93% |
| 2026-03-17 | 13.92 | 13.99 | 13.60 | 13.62 | -2.16% | 0.50 | 1.58% |
| 2026-03-16 | 13.67 | 13.92 | 13.67 | 13.92 | +1.31% | 0.45 | 1.40% |
| 2026-03-13 | 14.01 | 14.05 | 13.70 | 13.74 | -2.21% | 0.53 | 1.64% |
| 2026-03-12 | 14.00 | 14.25 | 13.88 | 14.05 | -0.14% | 0.46 | 1.43% |
| 2026-03-11 | 14.38 | 14.46 | 14.04 | 14.07 | -1.81% | 0.64 | 1.94% |
| 2026-03-10 | 14.25 | 14.55 | 14.23 | 14.33 | +1.27% | 0.54 | 1.64% |
| 2026-03-09 | 13.90 | 14.22 | 13.71 | 14.15 | +0.21% | 0.70 | 2.18% |
| 2026-03-06 | 13.85 | 14.12 | 13.83 | 14.12 | +1.44% | 0.58 | 1.80% |
| 2026-03-05 | 13.88 | 14.13 | 13.81 | 13.92 | +1.46% | 0.68 | 2.11% |
| 2026-03-04 | 13.48 | 13.97 | 13.46 | 13.72 | 0.00% | 0.88 | 2.77% |
| 2026-03-03 | 14.59 | 14.62 | 13.70 | 13.72 | -4.92% | 1.14 | 3.48% |
| 2026-03-02 | 14.71 | 14.95 | 14.38 | 14.43 | -3.61% | 1.05 | 3.13% |
| 2026-02-27 | 14.95 | 15.07 | 14.85 | 14.97 | -0.07% | 0.72 | 2.09% |
| 2026-02-26 | 14.96 | 15.04 | 14.80 | 14.98 | +0.54% | 0.99 | 2.87% |
| 2026-02-25 | 15.21 | 15.25 | 14.89 | 14.90 | -2.04% | 1.15 | 3.31% |