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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.60 | 14.94 | 14.60 | 14.80 | +2.07% | 0.78 | 2.31% |
| 2025-11-19 | 14.96 | 14.96 | 14.48 | 14.50 | -3.07% | 0.78 | 2.34% |
| 2025-11-18 | 15.04 | 15.09 | 14.86 | 14.96 | -0.60% | 0.53 | 1.54% |
| 2025-11-17 | 14.89 | 15.09 | 14.86 | 15.05 | +0.87% | 0.57 | 1.65% |
| 2025-11-14 | 14.94 | 15.07 | 14.84 | 14.92 | -0.20% | 0.54 | 1.57% |
| 2025-11-13 | 15.01 | 15.01 | 14.86 | 14.95 | -0.47% | 0.58 | 1.71% |
| 2025-11-12 | 14.97 | 15.04 | 14.81 | 15.02 | 0.00% | 0.63 | 1.85% |
| 2025-11-11 | 15.15 | 15.15 | 14.98 | 15.02 | -0.66% | 0.57 | 1.66% |
| 2025-11-10 | 14.95 | 15.18 | 14.95 | 15.12 | +1.34% | 0.76 | 2.20% |
| 2025-11-07 | 14.86 | 14.98 | 14.84 | 14.92 | -0.33% | 0.56 | 1.65% |
| 2025-11-06 | 14.98 | 15.05 | 14.91 | 14.97 | -0.27% | 0.56 | 1.63% |
| 2025-11-05 | 14.79 | 15.22 | 14.74 | 15.01 | +0.40% | 0.78 | 2.25% |
| 2025-11-04 | 15.09 | 15.09 | 14.86 | 14.95 | -0.99% | 0.55 | 1.59% |
| 2025-11-03 | 14.94 | 15.11 | 14.91 | 15.10 | +0.67% | 0.67 | 1.95% |
| 2025-10-31 | 14.97 | 15.13 | 14.84 | 15.00 | +0.27% | 0.80 | 2.33% |
| 2025-10-30 | 14.90 | 15.38 | 14.80 | 14.96 | +0.47% | 1.31 | 3.79% |
| 2025-10-29 | 15.03 | 15.53 | 14.83 | 14.89 | +0.95% | 1.32 | 3.80% |
| 2025-10-28 | 14.78 | 14.91 | 14.72 | 14.75 | -0.74% | 0.51 | 1.50% |
| 2025-10-27 | 14.92 | 15.23 | 14.78 | 14.86 | +1.16% | 1.13 | 3.29% |
| 2025-10-24 | 14.50 | 14.81 | 14.47 | 14.69 | +1.03% | 0.68 | 2.03% |