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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.02 | 14.37 | 14.01 | 14.26 | +1.06% | 0.53 | 1.61% |
| 2025-12-17 | 14.10 | 14.25 | 13.80 | 14.11 | -0.56% | 0.57 | 1.75% |
| 2025-12-16 | 14.41 | 14.49 | 14.18 | 14.19 | -1.53% | 0.48 | 1.45% |
| 2025-12-15 | 14.46 | 14.76 | 14.24 | 14.41 | -0.41% | 0.55 | 1.65% |
| 2025-12-12 | 14.63 | 14.78 | 14.42 | 14.47 | -0.48% | 0.66 | 1.95% |
| 2025-12-11 | 14.90 | 14.90 | 14.52 | 14.54 | -2.35% | 0.51 | 1.49% |
| 2025-12-10 | 14.86 | 14.96 | 14.72 | 14.89 | -0.07% | 0.48 | 1.39% |
| 2025-12-09 | 14.91 | 15.12 | 14.85 | 14.90 | -0.07% | 0.57 | 1.65% |
| 2025-12-08 | 14.74 | 15.00 | 14.69 | 14.91 | +2.05% | 0.73 | 2.13% |
| 2025-12-05 | 14.43 | 14.65 | 14.35 | 14.61 | +0.90% | 0.57 | 1.70% |
| 2025-12-04 | 14.75 | 14.86 | 14.46 | 14.48 | -2.29% | 0.61 | 1.81% |
| 2025-12-03 | 14.99 | 15.10 | 14.73 | 14.82 | -1.40% | 0.59 | 1.71% |
| 2025-12-02 | 15.14 | 15.14 | 14.97 | 15.03 | -0.79% | 0.52 | 1.50% |
| 2025-12-01 | 15.11 | 15.20 | 15.01 | 15.15 | +0.80% | 0.82 | 2.36% |
| 2025-11-28 | 14.95 | 15.06 | 14.88 | 15.03 | +1.21% | 0.62 | 1.80% |
| 2025-11-27 | 14.63 | 15.02 | 14.63 | 14.85 | +1.02% | 0.61 | 1.78% |
| 2025-11-26 | 14.95 | 15.04 | 14.67 | 14.70 | -2.00% | 0.62 | 1.83% |
| 2025-11-25 | 14.92 | 15.07 | 14.84 | 15.00 | +0.81% | 0.71 | 2.07% |
| 2025-11-24 | 14.58 | 14.92 | 14.45 | 14.88 | +2.55% | 0.71 | 2.10% |
| 2025-11-21 | 14.75 | 14.87 | 14.35 | 14.51 | -1.96% | 0.86 | 2.57% |