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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.61 | 15.69 | 15.13 | 15.21 | -1.87% | 1.15 | 3.26% |
| 2026-02-13 | 15.40 | 15.99 | 15.35 | 15.50 | +0.13% | 1.43 | 3.93% |
| 2026-02-12 | 15.89 | 15.89 | 15.09 | 15.48 | +0.19% | 1.77 | 4.96% |
| 2026-02-11 | 15.82 | 16.66 | 15.45 | 15.45 | 0.00% | 2.46 | 6.70% |
| 2026-02-10 | 15.30 | 15.63 | 15.30 | 15.45 | 0.00% | 1.55 | 4.33% |
| 2026-02-09 | 14.79 | 15.76 | 14.64 | 15.45 | +6.41% | 2.45 | 6.98% |
| 2026-02-06 | 14.30 | 14.70 | 14.16 | 14.52 | +0.07% | 1.32 | 3.94% |
| 2026-02-05 | 14.02 | 15.36 | 13.94 | 14.51 | +3.13% | 2.14 | 6.31% |
| 2026-02-04 | 14.18 | 14.24 | 13.95 | 14.07 | +0.64% | 1.01 | 3.11% |
| 2026-02-03 | 13.71 | 14.04 | 13.50 | 13.98 | +0.87% | 1.84 | 5.79% |
| 2026-02-02 | 14.32 | 14.47 | 13.86 | 13.86 | -10.00% | 2.06 | 6.37% |
| 2026-01-30 | 15.27 | 15.50 | 15.10 | 15.40 | +1.05% | 1.18 | 3.34% |
| 2026-01-29 | 15.23 | 15.65 | 15.02 | 15.24 | -0.97% | 1.45 | 4.08% |
| 2026-01-28 | 15.91 | 15.91 | 15.35 | 15.39 | -3.27% | 1.37 | 3.80% |
| 2026-01-27 | 15.68 | 15.92 | 15.40 | 15.91 | +1.53% | 1.41 | 3.89% |
| 2026-01-26 | 16.16 | 16.16 | 15.51 | 15.67 | -3.03% | 1.70 | 4.68% |
| 2026-01-23 | 16.13 | 16.23 | 16.04 | 16.16 | -0.25% | 1.72 | 4.61% |
| 2026-01-22 | 16.12 | 16.20 | 15.90 | 16.20 | -0.49% | 1.81 | 4.89% |
| 2026-01-21 | 15.86 | 16.34 | 15.86 | 16.28 | +2.71% | 2.85 | 7.62% |
| 2026-01-20 | 15.74 | 15.93 | 15.51 | 15.85 | +1.21% | 1.88 | 5.17% |