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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 37.00 | 37.37 | 36.70 | 37.10 | -0.48% | 0.23 | 0.71% |
| 2025-05-26 | 37.50 | 37.65 | 36.89 | 37.28 | -0.59% | 0.31 | 0.95% |
| 2025-05-23 | 38.35 | 38.35 | 37.50 | 37.50 | -1.47% | 0.34 | 1.03% |
| 2025-05-22 | 38.45 | 39.04 | 37.84 | 38.06 | -1.01% | 0.43 | 1.27% |
| 2025-05-21 | 38.55 | 38.88 | 38.16 | 38.45 | -0.80% | 0.24 | 0.71% |
| 2025-05-20 | 39.56 | 40.00 | 38.58 | 38.76 | -1.87% | 0.48 | 1.41% |
| 2025-05-19 | 39.99 | 39.99 | 38.61 | 39.50 | -0.73% | 0.51 | 1.48% |
| 2025-05-16 | 38.35 | 40.91 | 38.35 | 39.79 | +3.62% | 0.71 | 2.06% |
| 2025-05-15 | 39.22 | 39.29 | 38.27 | 38.40 | -2.04% | 0.38 | 1.13% |
| 2025-05-14 | 40.19 | 40.43 | 38.92 | 39.20 | -2.92% | 0.71 | 2.06% |
| 2025-05-13 | 42.00 | 42.00 | 39.74 | 40.38 | -2.79% | 0.88 | 2.48% |
| 2025-05-12 | 41.40 | 42.94 | 40.63 | 41.54 | +1.14% | 1.10 | 2.99% |
| 2025-05-09 | 42.65 | 43.01 | 40.56 | 41.07 | -3.70% | 0.97 | 2.69% |
| 2025-05-08 | 41.10 | 42.99 | 40.26 | 42.65 | +5.41% | 1.46 | 3.96% |
| 2025-05-07 | 39.85 | 41.68 | 39.79 | 40.46 | +2.74% | 1.30 | 3.65% |
| 2025-05-06 | 39.21 | 40.35 | 38.90 | 39.38 | +0.97% | 0.74 | 2.13% |