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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 49.14 | 50.50 | 48.50 | 50.33 | +1.57% | 0.37 | 0.86% |
| 2025-10-22 | 50.35 | 50.99 | 49.42 | 49.55 | -1.45% | 0.38 | 0.87% |
| 2025-10-21 | 49.60 | 50.37 | 49.11 | 50.28 | +1.37% | 0.39 | 0.89% |
| 2025-10-20 | 48.81 | 50.74 | 48.81 | 49.60 | +2.69% | 0.53 | 1.22% |
| 2025-10-17 | 50.43 | 51.30 | 48.20 | 48.30 | -4.70% | 0.66 | 1.52% |
| 2025-10-16 | 51.87 | 51.99 | 50.14 | 50.68 | -0.45% | 0.54 | 1.20% |
| 2025-10-15 | 51.72 | 51.72 | 49.86 | 50.91 | -1.22% | 0.66 | 1.49% |
| 2025-10-14 | 54.50 | 55.44 | 51.13 | 51.54 | -5.76% | 0.92 | 1.98% |
| 2025-10-13 | 51.29 | 54.94 | 50.91 | 54.69 | +3.15% | 0.93 | 1.98% |
| 2025-10-10 | 54.73 | 54.73 | 52.58 | 53.02 | -3.21% | 0.80 | 1.71% |
| 2025-10-09 | 54.10 | 56.20 | 53.27 | 54.78 | +1.22% | 0.82 | 1.72% |
| 2025-09-30 | 52.24 | 55.15 | 52.21 | 54.12 | +2.81% | 0.86 | 1.82% |
| 2025-09-29 | 53.39 | 53.59 | 51.88 | 52.64 | -3.15% | 0.90 | 1.95% |
| 2025-09-26 | 54.23 | 57.00 | 53.30 | 54.35 | -0.33% | 1.30 | 2.69% |
| 2025-09-25 | 55.11 | 56.84 | 54.25 | 54.53 | -4.50% | 1.44 | 2.98% |
| 2025-09-24 | 52.76 | 57.57 | 51.70 | 57.10 | +8.06% | 1.63 | 3.40% |
| 2025-09-23 | 54.00 | 54.48 | 51.30 | 52.84 | -2.87% | 0.89 | 1.93% |
| 2025-09-22 | 52.30 | 54.90 | 51.83 | 54.40 | +5.88% | 1.37 | 2.92% |
| 2025-09-19 | 51.13 | 53.20 | 50.80 | 51.38 | +0.35% | 0.66 | 1.46% |
| 2025-09-18 | 51.63 | 53.51 | 50.70 | 51.20 | -1.52% | 0.83 | 1.81% |