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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 51.38 | 52.36 | 50.06 | 51.05 | +0.45% | 0.54 | 1.20% |
| 2025-12-17 | 50.76 | 51.25 | 49.16 | 50.82 | +0.22% | 0.52 | 1.18% |
| 2025-12-16 | 52.00 | 52.00 | 50.21 | 50.71 | -2.01% | 0.52 | 1.17% |
| 2025-12-15 | 52.61 | 53.38 | 51.50 | 51.75 | -1.63% | 0.44 | 0.97% |
| 2025-12-12 | 52.24 | 53.13 | 51.34 | 52.61 | +1.47% | 0.77 | 1.68% |
| 2025-12-11 | 52.99 | 53.29 | 51.71 | 51.85 | -1.29% | 0.44 | 0.95% |
| 2025-12-10 | 52.10 | 53.08 | 51.80 | 52.53 | +1.14% | 0.57 | 1.24% |
| 2025-12-09 | 51.85 | 52.75 | 51.38 | 51.94 | +0.17% | 0.54 | 1.19% |
| 2025-12-08 | 51.70 | 52.99 | 51.60 | 51.85 | +0.29% | 0.53 | 1.16% |
| 2025-12-05 | 50.82 | 51.86 | 50.35 | 51.70 | +1.73% | 0.36 | 0.81% |
| 2025-12-04 | 50.67 | 51.23 | 50.02 | 50.82 | +0.30% | 0.42 | 0.94% |
| 2025-12-03 | 53.40 | 53.95 | 50.40 | 50.67 | -5.15% | 0.92 | 2.03% |
| 2025-12-02 | 51.99 | 54.13 | 51.35 | 53.42 | +2.85% | 0.94 | 2.03% |
| 2025-12-01 | 52.75 | 52.95 | 51.12 | 51.94 | -0.40% | 0.58 | 1.29% |
| 2025-11-28 | 50.00 | 52.29 | 49.87 | 52.15 | +3.39% | 0.73 | 1.62% |
| 2025-11-27 | 49.50 | 51.19 | 48.53 | 50.44 | +3.28% | 0.78 | 1.76% |
| 2025-11-26 | 49.38 | 50.39 | 48.34 | 48.84 | -0.04% | 0.62 | 1.42% |
| 2025-11-25 | 48.92 | 49.95 | 48.72 | 48.86 | +0.12% | 0.45 | 1.05% |
| 2025-11-24 | 47.80 | 48.98 | 47.12 | 48.80 | +5.13% | 0.55 | 1.30% |
| 2025-11-21 | 47.30 | 47.87 | 46.18 | 46.42 | -2.40% | 0.35 | 0.86% |