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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 47.90 | 48.33 | 47.50 | 47.56 | -0.85% | 0.23 | 0.55% |
| 2025-11-19 | 47.50 | 48.46 | 47.30 | 47.97 | +0.36% | 0.46 | 1.09% |
| 2025-11-18 | 48.44 | 48.92 | 47.44 | 47.80 | -2.31% | 0.46 | 1.08% |
| 2025-11-17 | 48.88 | 49.87 | 48.15 | 48.93 | +0.66% | 0.52 | 1.21% |
| 2025-11-14 | 49.99 | 50.09 | 48.60 | 48.61 | -2.97% | 0.51 | 1.18% |
| 2025-11-13 | 49.50 | 51.15 | 49.40 | 50.10 | +0.50% | 0.41 | 0.93% |
| 2025-11-12 | 51.18 | 51.60 | 48.76 | 49.85 | -3.60% | 0.88 | 2.02% |
| 2025-11-11 | 51.56 | 55.10 | 51.20 | 51.71 | +1.08% | 1.06 | 2.29% |
| 2025-11-10 | 51.16 | 52.20 | 50.80 | 51.16 | -0.95% | 0.33 | 0.74% |
| 2025-11-07 | 50.75 | 51.97 | 50.58 | 51.65 | -0.77% | 0.36 | 0.81% |
| 2025-11-06 | 52.23 | 52.90 | 51.52 | 52.05 | -0.34% | 0.50 | 1.09% |
| 2025-11-05 | 51.93 | 53.50 | 51.32 | 52.23 | +0.64% | 0.53 | 1.15% |
| 2025-11-04 | 51.27 | 52.58 | 51.15 | 51.90 | +0.12% | 0.56 | 1.24% |
| 2025-11-03 | 53.03 | 53.20 | 50.74 | 51.84 | -1.59% | 0.58 | 1.29% |
| 2025-10-31 | 51.60 | 53.75 | 51.60 | 52.68 | +1.44% | 0.73 | 1.56% |
| 2025-10-30 | 52.53 | 53.10 | 51.57 | 51.93 | -1.22% | 0.71 | 1.56% |
| 2025-10-29 | 54.02 | 54.50 | 52.12 | 52.57 | -0.81% | 0.72 | 1.55% |
| 2025-10-28 | 53.09 | 55.39 | 52.66 | 53.00 | -0.19% | 1.28 | 2.72% |
| 2025-10-27 | 49.81 | 53.50 | 49.81 | 53.10 | +7.49% | 1.42 | 3.10% |
| 2025-10-24 | 47.06 | 51.27 | 47.06 | 49.40 | -1.85% | 0.88 | 2.04% |