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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 49.01 | 49.66 | 48.11 | 49.29 | +0.10% | 0.65 | 1.51% |
| 2026-04-21 | 50.08 | 50.41 | 48.65 | 49.24 | -1.42% | 0.61 | 1.42% |
| 2026-04-20 | 49.20 | 50.34 | 49.10 | 49.95 | +0.73% | 0.82 | 1.88% |
| 2026-04-17 | 48.74 | 50.11 | 48.70 | 49.59 | +1.51% | 0.66 | 1.53% |
| 2026-04-16 | 48.40 | 48.99 | 47.90 | 48.85 | +0.80% | 0.52 | 1.22% |
| 2026-04-15 | 49.40 | 49.76 | 48.16 | 48.46 | -1.06% | 0.67 | 1.57% |
| 2026-04-14 | 48.85 | 49.12 | 47.83 | 48.98 | +2.32% | 0.65 | 1.54% |
| 2026-04-13 | 48.33 | 48.39 | 47.18 | 47.87 | +0.48% | 0.71 | 1.69% |
| 2026-04-10 | 47.03 | 48.78 | 47.00 | 47.64 | +2.41% | 0.82 | 1.94% |
| 2026-04-09 | 47.84 | 47.84 | 46.50 | 46.52 | -2.80% | 0.56 | 1.37% |
| 2026-04-08 | 45.69 | 47.87 | 45.60 | 47.86 | +6.59% | 0.79 | 1.91% |
| 2026-04-07 | 44.00 | 45.40 | 43.71 | 44.90 | +2.42% | 0.88 | 2.26% |
| 2026-04-03 | 45.63 | 45.68 | 43.74 | 43.84 | -3.03% | 0.78 | 2.00% |
| 2026-04-02 | 46.70 | 46.70 | 44.98 | 45.21 | -3.64% | 0.93 | 2.34% |
| 2026-04-01 | 47.37 | 47.94 | 46.34 | 46.92 | -0.04% | 0.95 | 2.32% |
| 2026-03-31 | 48.17 | 49.28 | 46.90 | 46.94 | -3.22% | 0.72 | 1.71% |
| 2026-03-30 | 47.96 | 48.87 | 47.40 | 48.50 | +1.23% | 0.68 | 1.61% |
| 2026-03-27 | 47.03 | 48.19 | 46.97 | 47.91 | -0.27% | 0.48 | 1.14% |
| 2026-03-26 | 50.08 | 50.12 | 47.71 | 48.04 | -3.50% | 0.94 | 2.21% |
| 2026-03-25 | 48.85 | 49.79 | 48.30 | 49.78 | +2.13% | 0.57 | 1.32% |