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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 52.03 | 52.38 | 50.39 | 50.93 | -3.83% | 1.70 | 3.80% |
| 2025-07-22 | 54.98 | 54.98 | 51.50 | 52.96 | -1.08% | 2.37 | 5.12% |
| 2025-07-21 | 51.56 | 53.99 | 50.24 | 53.54 | +3.96% | 2.28 | 5.02% |
| 2025-07-18 | 52.30 | 52.84 | 50.53 | 51.50 | -4.20% | 2.00 | 4.45% |
| 2025-07-17 | 48.69 | 54.94 | 48.63 | 53.76 | +13.23% | 2.74 | 6.07% |
| 2025-07-16 | 47.69 | 48.80 | 47.36 | 47.48 | -0.57% | 0.70 | 1.65% |
| 2025-07-15 | 47.72 | 48.19 | 47.15 | 47.75 | -0.97% | 0.46 | 1.11% |
| 2025-07-14 | 48.20 | 48.47 | 47.24 | 48.22 | +0.50% | 0.63 | 1.51% |
| 2025-07-11 | 48.58 | 48.83 | 47.68 | 47.98 | -1.66% | 0.79 | 1.87% |
| 2025-07-10 | 49.68 | 50.10 | 48.13 | 48.79 | -2.44% | 1.03 | 2.41% |
| 2025-07-09 | 47.82 | 52.52 | 47.82 | 50.01 | +4.23% | 2.15 | 4.86% |
| 2025-07-08 | 48.15 | 49.10 | 47.71 | 47.98 | -0.35% | 0.92 | 2.18% |
| 2025-07-07 | 48.75 | 49.60 | 47.32 | 48.15 | -1.17% | 1.01 | 2.38% |
| 2025-07-04 | 48.79 | 49.49 | 47.85 | 48.72 | -0.63% | 1.39 | 3.26% |
| 2025-07-03 | 46.79 | 50.15 | 46.60 | 49.03 | +4.79% | 2.06 | 4.78% |
| 2025-07-02 | 47.75 | 47.99 | 46.44 | 46.79 | -3.37% | 1.38 | 3.36% |
| 2025-07-01 | 47.43 | 49.24 | 47.36 | 48.42 | +0.25% | 1.64 | 3.89% |
| 2025-06-30 | 46.00 | 49.30 | 45.66 | 48.30 | +5.94% | 2.40 | 5.73% |
| 2025-06-27 | 46.38 | 46.61 | 45.11 | 45.59 | -1.55% | 1.71 | 4.26% |
| 2025-06-26 | 44.14 | 48.37 | 44.10 | 46.31 | +4.04% | 2.48 | 6.14% |