纵横股份 sh.688070
46.77
+0.99%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 46.42 | 47.21 | 44.61 | 46.77 | +0.99% | 1.19 | 2.95% |
| 2026-05-22 | 46.74 | 47.51 | 46.10 | 46.31 | -1.13% | 0.90 | 2.17% |
| 2026-05-21 | 48.74 | 50.18 | 46.60 | 46.84 | -3.24% | 1.36 | 3.15% |
| 2026-05-20 | 47.52 | 48.68 | 46.19 | 48.41 | +2.98% | 1.40 | 3.32% |
| 2026-05-19 | 45.02 | 47.19 | 44.04 | 47.01 | +4.42% | 1.35 | 3.33% |
| 2026-05-18 | 44.57 | 46.06 | 43.80 | 45.02 | +1.10% | 0.59 | 1.48% |
| 2026-05-15 | 44.73 | 45.67 | 43.88 | 44.53 | -0.42% | 0.68 | 1.72% |
| 2026-05-14 | 46.53 | 46.69 | 44.72 | 44.72 | -4.22% | 0.72 | 1.79% |
| 2026-05-13 | 45.78 | 46.69 | 44.90 | 46.69 | +1.99% | 0.72 | 1.77% |
| 2026-05-12 | 47.12 | 47.12 | 45.36 | 45.78 | -2.64% | 0.81 | 2.00% |
| 2026-05-11 | 47.61 | 47.75 | 45.87 | 47.02 | +0.45% | 1.22 | 2.93% |
| 2026-05-08 | 45.99 | 47.34 | 45.54 | 46.81 | +1.74% | 1.16 | 2.81% |
| 2026-05-07 | 44.97 | 46.66 | 44.97 | 46.01 | +2.27% | 0.90 | 2.22% |
| 2026-05-06 | 45.70 | 46.18 | 44.60 | 44.99 | -1.12% | 1.07 | 2.67% |
| 2026-04-30 | 45.41 | 46.55 | 45.11 | 45.50 | -2.13% | 0.85 | 2.12% |
| 2026-04-29 | 45.56 | 46.56 | 45.40 | 46.49 | +1.77% | 0.51 | 1.24% |
| 2026-04-28 | 47.58 | 47.58 | 45.36 | 45.68 | -2.71% | 0.60 | 1.48% |
| 2026-04-27 | 47.13 | 47.36 | 45.43 | 46.95 | +0.73% | 0.64 | 1.58% |
| 2026-04-24 | 47.87 | 47.92 | 46.11 | 46.61 | -2.49% | 0.53 | 1.29% |
| 2026-04-23 | 49.03 | 49.36 | 47.37 | 47.80 | -3.02% | 0.56 | 1.33% |