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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 42.58 | 44.98 | 42.58 | 44.51 | +3.13% | 1.73 | 4.50% |
| 2025-06-24 | 41.12 | 43.70 | 40.91 | 43.16 | +3.35% | 1.39 | 3.73% |
| 2025-06-23 | 40.30 | 42.23 | 40.15 | 41.76 | +3.98% | 0.88 | 2.41% |
| 2025-06-20 | 40.90 | 40.90 | 40.07 | 40.16 | -1.95% | 0.59 | 1.67% |
| 2025-06-19 | 41.74 | 41.74 | 40.00 | 40.96 | -3.35% | 1.21 | 3.38% |
| 2025-06-18 | 41.90 | 43.08 | 41.51 | 42.38 | +1.19% | 1.09 | 2.94% |
| 2025-06-17 | 43.00 | 43.00 | 41.41 | 41.88 | -2.83% | 1.42 | 3.86% |
| 2025-06-16 | 43.70 | 43.82 | 42.69 | 43.10 | -3.38% | 1.66 | 4.40% |
| 2025-06-13 | 43.00 | 45.99 | 42.20 | 44.61 | +4.77% | 2.47 | 6.41% |
| 2025-06-12 | 43.74 | 44.14 | 42.10 | 42.58 | -3.62% | 1.57 | 4.19% |
| 2025-06-11 | 44.70 | 44.98 | 43.82 | 44.18 | -2.69% | 1.33 | 3.43% |
| 2025-06-10 | 44.50 | 45.90 | 42.58 | 45.40 | +2.48% | 2.45 | 6.35% |
| 2025-06-09 | 44.30 | 45.50 | 43.94 | 44.30 | +1.19% | 1.95 | 4.99% |
| 2025-06-06 | 43.88 | 44.50 | 43.13 | 43.78 | -0.27% | 1.76 | 4.59% |
| 2025-06-05 | 45.00 | 45.79 | 43.45 | 43.90 | -3.50% | 2.47 | 6.39% |
| 2025-06-04 | 46.56 | 47.64 | 44.82 | 45.49 | -7.16% | 3.69 | 9.22% |
| 2025-06-03 | 50.67 | 55.50 | 47.00 | 49.00 | +4.01% | 5.86 | 13.07% |
| 2025-05-30 | 39.99 | 47.11 | 39.99 | 47.11 | +19.99% | 3.53 | 9.09% |
| 2025-05-29 | 37.36 | 40.04 | 36.93 | 39.26 | +6.05% | 0.97 | 2.91% |
| 2025-05-28 | 37.00 | 37.62 | 36.85 | 37.02 | -0.22% | 0.22 | 0.67% |