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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.43 | 14.63 | 14.29 | 14.54 | +0.28% | 0.41 | 1.23% |
| 2025-10-22 | 14.39 | 14.51 | 14.33 | 14.50 | +0.21% | 0.46 | 1.38% |
| 2025-10-21 | 14.29 | 14.50 | 14.13 | 14.47 | +0.84% | 0.61 | 1.84% |
| 2025-10-20 | 14.40 | 14.43 | 14.22 | 14.35 | +0.91% | 0.53 | 1.61% |
| 2025-10-17 | 14.64 | 14.65 | 14.20 | 14.22 | -2.80% | 0.81 | 2.44% |
| 2025-10-16 | 15.10 | 15.10 | 14.58 | 14.63 | -3.04% | 1.21 | 3.58% |
| 2025-10-15 | 14.90 | 15.27 | 14.80 | 15.09 | +1.14% | 0.90 | 2.59% |
| 2025-10-14 | 15.16 | 15.56 | 14.76 | 14.92 | -0.86% | 1.54 | 4.39% |
| 2025-10-13 | 14.85 | 15.06 | 14.74 | 15.05 | -2.14% | 1.05 | 3.05% |
| 2025-10-10 | 14.78 | 15.87 | 14.73 | 15.38 | +4.48% | 2.68 | 7.51% |
| 2025-10-09 | 14.78 | 14.86 | 14.62 | 14.72 | -0.41% | 0.61 | 1.80% |
| 2025-09-30 | 15.08 | 15.08 | 14.78 | 14.78 | -1.27% | 0.64 | 1.87% |
| 2025-09-29 | 14.68 | 15.08 | 14.41 | 14.97 | +1.97% | 0.92 | 2.70% |
| 2025-09-26 | 14.98 | 15.12 | 14.67 | 14.68 | -2.33% | 0.66 | 1.92% |
| 2025-09-25 | 15.14 | 15.28 | 15.00 | 15.03 | -0.86% | 0.77 | 2.23% |
| 2025-09-24 | 14.66 | 15.20 | 14.50 | 15.16 | +2.71% | 1.11 | 3.23% |
| 2025-09-23 | 14.58 | 14.82 | 14.30 | 14.76 | +0.82% | 0.87 | 2.61% |
| 2025-09-22 | 14.68 | 14.80 | 14.50 | 14.64 | -0.34% | 0.68 | 2.03% |
| 2025-09-19 | 15.03 | 15.03 | 14.58 | 14.69 | -1.21% | 0.84 | 2.49% |
| 2025-09-18 | 15.16 | 15.24 | 14.77 | 14.87 | -2.17% | 1.32 | 3.82% |