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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 59.97 | 60.77 | 57.03 | 57.55 | -3.28% | 1.70 | 3.35% |
| 2026-02-13 | 58.66 | 62.00 | 58.66 | 59.50 | +1.85% | 1.45 | 2.72% |
| 2026-02-12 | 59.20 | 59.56 | 57.91 | 58.42 | -1.35% | 0.72 | 1.41% |
| 2026-02-11 | 59.41 | 60.98 | 59.10 | 59.22 | -0.47% | 0.75 | 1.43% |
| 2026-02-10 | 59.17 | 60.55 | 58.05 | 59.50 | +0.78% | 0.69 | 1.32% |
| 2026-02-09 | 59.32 | 59.75 | 57.58 | 59.04 | +1.62% | 0.93 | 1.80% |
| 2026-02-06 | 58.37 | 59.37 | 57.00 | 58.10 | -0.14% | 1.02 | 2.00% |
| 2026-02-05 | 59.36 | 60.11 | 58.00 | 58.18 | -2.94% | 1.01 | 1.96% |
| 2026-02-04 | 61.05 | 61.75 | 59.06 | 59.94 | -2.79% | 1.27 | 2.40% |
| 2026-02-03 | 63.71 | 64.45 | 60.64 | 61.66 | -1.01% | 1.87 | 3.45% |
| 2026-02-02 | 64.34 | 64.49 | 59.80 | 62.29 | -3.43% | 2.54 | 4.68% |
| 2026-01-30 | 61.00 | 65.49 | 59.60 | 64.50 | +6.65% | 3.09 | 5.62% |
| 2026-01-29 | 61.80 | 63.30 | 59.51 | 60.48 | -1.64% | 1.44 | 2.68% |
| 2026-01-28 | 60.86 | 62.62 | 58.81 | 61.49 | +2.65% | 2.21 | 4.15% |
| 2026-01-27 | 56.20 | 60.46 | 54.87 | 59.90 | +5.59% | 1.42 | 2.79% |
| 2026-01-26 | 58.76 | 60.62 | 56.32 | 56.73 | -2.83% | 1.02 | 2.01% |
| 2026-01-23 | 58.00 | 58.44 | 57.11 | 58.38 | +1.00% | 0.84 | 1.65% |
| 2026-01-22 | 57.08 | 58.50 | 56.69 | 57.80 | +1.37% | 0.68 | 1.33% |
| 2026-01-21 | 56.09 | 57.46 | 56.09 | 57.02 | -0.05% | 0.57 | 1.14% |
| 2026-01-20 | 58.73 | 59.72 | 56.06 | 57.05 | -3.11% | 0.96 | 1.92% |