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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.38 | 15.39 | 15.16 | 15.20 | -0.91% | 0.90 | 2.57% |
| 2025-09-16 | 15.18 | 15.36 | 15.11 | 15.34 | +0.85% | 0.90 | 2.58% |
| 2025-09-15 | 15.38 | 15.39 | 15.14 | 15.21 | -1.55% | 0.88 | 2.52% |
| 2025-09-12 | 15.69 | 15.72 | 15.44 | 15.45 | -1.72% | 1.16 | 3.23% |
| 2025-09-11 | 15.58 | 15.75 | 15.40 | 15.72 | +0.25% | 1.23 | 3.43% |
| 2025-09-10 | 15.44 | 15.73 | 15.29 | 15.68 | +1.62% | 1.31 | 3.66% |
| 2025-09-09 | 15.45 | 15.72 | 15.16 | 15.43 | 0.00% | 1.36 | 3.83% |
| 2025-09-08 | 15.47 | 15.54 | 15.27 | 15.43 | -0.64% | 1.26 | 3.55% |
| 2025-09-05 | 15.37 | 15.77 | 15.13 | 15.53 | +1.04% | 1.57 | 4.44% |
| 2025-09-04 | 16.13 | 16.13 | 15.05 | 15.37 | -6.67% | 2.46 | 6.86% |
| 2025-09-03 | 17.23 | 17.24 | 16.30 | 16.47 | -4.41% | 2.84 | 7.41% |
| 2025-09-02 | 16.80 | 17.33 | 16.48 | 17.23 | +2.43% | 4.78 | 12.24% |
| 2025-09-01 | 16.43 | 16.83 | 16.26 | 16.82 | +2.56% | 3.49 | 9.17% |
| 2025-08-29 | 16.28 | 16.93 | 15.75 | 16.40 | +1.73% | 3.88 | 10.35% |
| 2025-08-28 | 15.91 | 16.22 | 15.41 | 16.12 | +1.64% | 1.73 | 4.74% |
| 2025-08-27 | 16.26 | 16.37 | 15.79 | 15.86 | -2.10% | 1.71 | 4.61% |
| 2025-08-26 | 16.02 | 16.27 | 15.88 | 16.20 | +0.93% | 1.61 | 4.35% |
| 2025-08-25 | 16.15 | 16.15 | 15.88 | 16.05 | +0.19% | 1.53 | 4.16% |
| 2025-08-22 | 15.99 | 16.06 | 15.83 | 16.02 | +0.25% | 1.10 | 3.00% |
| 2025-08-21 | 16.22 | 16.22 | 15.93 | 15.98 | -1.23% | 1.24 | 3.36% |