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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 50.90 | 52.75 | 50.71 | 51.99 | +2.14% | 0.64 | 1.41% |
| 2025-09-16 | 51.50 | 51.74 | 50.17 | 50.90 | -1.59% | 0.90 | 2.02% |
| 2025-09-15 | 52.55 | 53.40 | 51.38 | 51.72 | -2.25% | 0.93 | 2.04% |
| 2025-09-12 | 51.74 | 53.60 | 51.20 | 52.91 | +1.99% | 0.80 | 1.72% |
| 2025-09-11 | 52.20 | 52.20 | 50.84 | 51.88 | +0.02% | 0.84 | 1.85% |
| 2025-09-10 | 51.77 | 52.83 | 51.02 | 51.87 | +0.19% | 0.46 | 1.02% |
| 2025-09-09 | 54.90 | 54.92 | 51.55 | 51.77 | -5.56% | 0.89 | 1.93% |
| 2025-09-08 | 53.42 | 55.09 | 52.80 | 54.82 | +2.64% | 0.98 | 2.08% |
| 2025-09-05 | 51.59 | 53.41 | 51.40 | 53.41 | +3.17% | 0.79 | 1.73% |
| 2025-09-04 | 55.03 | 55.60 | 50.88 | 51.77 | -5.87% | 1.27 | 2.71% |
| 2025-09-03 | 57.08 | 57.95 | 54.26 | 55.00 | -3.51% | 0.99 | 2.02% |
| 2025-09-02 | 58.33 | 59.29 | 55.76 | 57.00 | -3.14% | 1.15 | 2.32% |
| 2025-09-01 | 60.00 | 61.46 | 58.33 | 58.85 | -3.52% | 1.39 | 2.68% |
| 2025-08-29 | 62.85 | 62.90 | 59.98 | 61.00 | -1.61% | 1.21 | 2.25% |
| 2025-08-28 | 59.00 | 62.97 | 59.00 | 62.00 | +5.26% | 1.89 | 3.49% |
| 2025-08-27 | 61.14 | 62.01 | 58.71 | 58.90 | -3.68% | 1.55 | 2.94% |
| 2025-08-26 | 58.22 | 63.00 | 58.22 | 61.15 | +5.05% | 2.10 | 3.96% |
| 2025-08-25 | 57.10 | 58.61 | 56.50 | 58.21 | +2.30% | 1.50 | 2.97% |
| 2025-08-22 | 57.05 | 57.91 | 56.02 | 56.90 | -0.85% | 1.17 | 2.37% |
| 2025-08-21 | 55.80 | 58.85 | 55.80 | 57.39 | +2.85% | 1.81 | 3.59% |