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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 58.51 | 60.07 | 58.03 | 58.88 | -1.19% | 1.07 | 2.06% |
| 2026-01-16 | 59.98 | 60.08 | 58.24 | 59.59 | +0.46% | 1.04 | 2.00% |
| 2026-01-15 | 59.01 | 59.81 | 57.00 | 59.32 | -1.92% | 1.33 | 2.61% |
| 2026-01-14 | 60.70 | 64.14 | 58.90 | 60.48 | -0.20% | 2.13 | 3.99% |
| 2026-01-13 | 64.50 | 64.53 | 60.50 | 60.60 | -7.06% | 1.72 | 3.19% |
| 2026-01-12 | 63.19 | 66.38 | 62.80 | 65.20 | +6.10% | 2.12 | 3.72% |
| 2026-01-09 | 59.25 | 62.88 | 59.25 | 61.45 | +4.40% | 1.95 | 3.62% |
| 2026-01-08 | 58.06 | 59.32 | 57.56 | 58.86 | +1.45% | 1.00 | 1.95% |
| 2026-01-07 | 57.99 | 58.25 | 57.11 | 58.02 | +0.07% | 0.90 | 1.78% |
| 2026-01-06 | 57.52 | 58.80 | 57.30 | 57.98 | +0.43% | 1.15 | 2.27% |
| 2026-01-05 | 56.80 | 58.88 | 55.40 | 57.73 | +4.21% | 1.50 | 2.97% |
| 2025-12-31 | 54.00 | 55.80 | 54.00 | 55.40 | +1.65% | 0.81 | 1.67% |
| 2025-12-30 | 54.23 | 55.21 | 53.55 | 54.50 | +0.46% | 0.95 | 1.99% |
| 2025-12-29 | 54.51 | 54.68 | 53.45 | 54.25 | -1.04% | 0.77 | 1.64% |
| 2025-12-26 | 53.97 | 56.00 | 53.57 | 54.82 | +3.73% | 1.44 | 2.99% |
| 2025-12-25 | 52.00 | 53.38 | 52.00 | 52.85 | +1.21% | 0.65 | 1.41% |
| 2025-12-24 | 50.55 | 52.85 | 50.53 | 52.22 | +2.80% | 0.62 | 1.37% |
| 2025-12-23 | 50.41 | 51.70 | 50.26 | 50.80 | -0.16% | 0.49 | 1.10% |
| 2025-12-22 | 50.76 | 51.61 | 50.51 | 50.88 | 0.00% | 0.43 | 0.97% |
| 2025-12-19 | 51.68 | 52.50 | 50.52 | 50.88 | -0.33% | 0.58 | 1.28% |