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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 47.91 | 48.85 | 47.00 | 48.74 | +3.70% | 0.72 | 1.71% |
| 2026-03-23 | 50.00 | 50.40 | 46.50 | 47.00 | -7.11% | 1.13 | 2.65% |
| 2026-03-20 | 52.72 | 53.36 | 50.11 | 50.60 | -3.71% | 0.87 | 1.93% |
| 2026-03-19 | 54.77 | 54.81 | 52.00 | 52.55 | -4.05% | 0.88 | 1.89% |
| 2026-03-18 | 53.80 | 54.85 | 53.61 | 54.77 | +1.65% | 0.71 | 1.50% |
| 2026-03-17 | 55.50 | 55.77 | 53.88 | 53.88 | -3.35% | 0.69 | 1.44% |
| 2026-03-16 | 55.57 | 56.48 | 54.32 | 55.75 | +0.45% | 0.80 | 1.65% |
| 2026-03-13 | 56.11 | 57.39 | 55.50 | 55.50 | -2.80% | 0.87 | 1.77% |
| 2026-03-12 | 58.09 | 59.39 | 56.75 | 57.10 | -3.71% | 1.40 | 2.76% |
| 2026-03-11 | 60.86 | 61.63 | 58.50 | 59.30 | -2.23% | 1.58 | 3.03% |
| 2026-03-10 | 61.00 | 62.64 | 59.70 | 60.65 | -1.97% | 2.01 | 3.76% |
| 2026-03-09 | 62.26 | 64.48 | 60.77 | 61.87 | +0.11% | 1.99 | 3.65% |
| 2026-03-06 | 60.47 | 64.30 | 59.33 | 61.80 | +0.36% | 1.88 | 3.47% |
| 2026-03-05 | 64.35 | 64.36 | 60.31 | 61.58 | -4.45% | 2.91 | 5.40% |
| 2026-03-04 | 58.15 | 67.49 | 57.11 | 64.45 | +8.23% | 4.18 | 7.56% |
| 2026-03-03 | 66.00 | 66.08 | 59.34 | 59.55 | -12.43% | 3.82 | 7.09% |
| 2026-03-02 | 61.80 | 68.50 | 60.01 | 68.00 | +13.71% | 4.58 | 8.22% |
| 2026-02-27 | 59.50 | 60.80 | 59.00 | 59.80 | 0.00% | 1.05 | 2.00% |
| 2026-02-26 | 57.82 | 60.60 | 56.70 | 59.80 | +2.94% | 1.29 | 2.50% |
| 2026-02-25 | 57.82 | 58.98 | 56.50 | 58.09 | +0.94% | 1.14 | 2.25% |