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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.70 | 15.87 | 15.39 | 15.66 | -0.82% | 1.96 | 5.43% |
| 2026-01-16 | 16.18 | 16.65 | 15.63 | 15.79 | -3.66% | 3.11 | 8.46% |
| 2026-01-15 | 17.16 | 17.16 | 16.29 | 16.39 | -5.42% | 4.51 | 11.77% |
| 2026-01-14 | 16.84 | 17.75 | 16.67 | 17.33 | +4.78% | 8.64 | 21.67% |
| 2026-01-13 | 16.40 | 16.78 | 15.71 | 16.54 | +0.42% | 5.91 | 15.75% |
| 2026-01-12 | 15.10 | 16.47 | 15.08 | 16.47 | +10.02% | 6.26 | 16.84% |
| 2026-01-09 | 14.87 | 14.99 | 14.76 | 14.97 | +1.01% | 0.82 | 2.39% |
| 2026-01-08 | 14.58 | 14.85 | 14.58 | 14.82 | +1.30% | 0.63 | 1.84% |
| 2026-01-07 | 14.73 | 14.75 | 14.56 | 14.63 | -0.61% | 0.54 | 1.59% |
| 2026-01-06 | 14.72 | 14.80 | 14.65 | 14.72 | 0.00% | 0.61 | 1.79% |
| 2026-01-05 | 14.58 | 14.75 | 14.51 | 14.72 | +1.10% | 0.75 | 2.22% |
| 2025-12-31 | 14.27 | 14.71 | 14.24 | 14.56 | +2.03% | 1.00 | 2.97% |
| 2025-12-30 | 14.26 | 14.49 | 14.18 | 14.27 | -0.77% | 0.60 | 1.81% |
| 2025-12-29 | 14.48 | 14.48 | 14.32 | 14.38 | 0.00% | 0.48 | 1.44% |
| 2025-12-26 | 14.46 | 14.56 | 14.31 | 14.38 | -0.90% | 0.52 | 1.55% |
| 2025-12-25 | 14.34 | 14.58 | 14.25 | 14.51 | +1.26% | 0.41 | 1.22% |
| 2025-12-24 | 14.18 | 14.35 | 14.07 | 14.33 | +0.99% | 0.33 | 0.99% |
| 2025-12-23 | 14.31 | 14.38 | 14.17 | 14.19 | -0.77% | 0.45 | 1.37% |
| 2025-12-22 | 14.27 | 14.47 | 14.21 | 14.30 | +0.42% | 0.48 | 1.46% |
| 2025-12-19 | 14.28 | 14.43 | 14.21 | 14.24 | -0.14% | 0.55 | 1.68% |