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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 56.45 | 56.49 | 54.20 | 55.80 | -1.10% | 1.29 | 2.67% |
| 2025-08-19 | 56.88 | 57.70 | 55.03 | 56.42 | +1.20% | 1.72 | 3.48% |
| 2025-08-18 | 54.66 | 56.65 | 53.68 | 55.75 | +2.65% | 1.30 | 2.68% |
| 2025-08-15 | 52.34 | 54.64 | 52.33 | 54.31 | +3.78% | 1.31 | 2.79% |
| 2025-08-14 | 55.72 | 55.72 | 52.27 | 52.33 | -5.78% | 1.54 | 3.32% |
| 2025-08-13 | 54.03 | 56.22 | 54.03 | 55.54 | +2.11% | 1.17 | 2.40% |
| 2025-08-12 | 56.24 | 57.05 | 54.28 | 54.39 | -4.16% | 1.84 | 3.79% |
| 2025-08-11 | 56.60 | 58.30 | 56.60 | 56.75 | -1.78% | 1.11 | 2.22% |
| 2025-08-08 | 57.02 | 58.89 | 55.21 | 57.78 | +0.14% | 1.19 | 2.38% |
| 2025-08-07 | 59.55 | 60.00 | 57.66 | 57.70 | -3.66% | 1.50 | 2.92% |
| 2025-08-06 | 57.51 | 60.88 | 57.51 | 59.89 | +3.45% | 1.93 | 3.71% |
| 2025-08-05 | 58.73 | 60.09 | 57.51 | 57.89 | -1.51% | 1.42 | 2.78% |
| 2025-08-04 | 57.20 | 60.50 | 57.00 | 58.78 | +1.34% | 2.00 | 3.87% |
| 2025-08-01 | 56.90 | 61.00 | 55.51 | 58.00 | +1.27% | 1.99 | 3.88% |
| 2025-07-31 | 57.08 | 59.08 | 56.65 | 57.27 | -1.00% | 1.11 | 2.20% |
| 2025-07-30 | 60.00 | 60.38 | 57.37 | 57.85 | -3.39% | 1.47 | 2.86% |
| 2025-07-29 | 55.55 | 61.04 | 54.00 | 59.88 | +6.62% | 2.81 | 5.48% |
| 2025-07-28 | 53.50 | 56.80 | 52.50 | 56.16 | +5.39% | 2.22 | 4.60% |
| 2025-07-25 | 52.25 | 54.99 | 52.00 | 53.29 | +0.99% | 1.99 | 4.25% |
| 2025-07-24 | 50.31 | 53.24 | 50.31 | 52.77 | +3.61% | 2.00 | 4.42% |