纵横股份(688070)股票行情
纵横股份(688070)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-07-02 | 47.75 | 46.79 | -1.63 | -3.37% | 46.44 | 47.99 | 29437 | 13842.75 | 3.36% | 0.00 |
| 2025-07-01 | 47.43 | 48.42 | 0.12 | 0.25% | 47.36 | 49.24 | 34093 | 16427.44 | 3.89% | 0.00 |
| 2025-06-30 | 46.00 | 48.30 | 2.71 | 5.94% | 45.66 | 49.30 | 50177 | 23999.33 | 5.73% | 0.00 |
| 2025-06-27 | 46.38 | 45.59 | -0.72 | -1.55% | 45.11 | 46.61 | 37290 | 17056.08 | 4.26% | 0.00 |
| 2025-06-26 | 44.14 | 46.31 | 1.80 | 4.04% | 44.10 | 48.37 | 53731 | 24838.96 | 6.14% | 2.00 |
| 2025-06-25 | 42.58 | 44.51 | 1.35 | 3.13% | 42.58 | 44.98 | 39385 | 17309.51 | 4.50% | 0.00 |
| 2025-06-24 | 41.12 | 43.16 | 1.40 | 3.35% | 40.91 | 43.70 | 32666 | 13923.49 | 3.73% | 0.00 |
| 2025-06-23 | 40.30 | 41.76 | 1.60 | 3.98% | 40.15 | 42.23 | 21142 | 8750.10 | 2.41% | 0.00 |
| 2025-06-20 | 40.90 | 40.16 | -0.80 | -1.95% | 40.07 | 40.90 | 14629 | 5905.73 | 1.67% | 0.00 |
| 2025-06-19 | 41.74 | 40.96 | -1.42 | -3.35% | 40.00 | 41.74 | 29602 | 12105.72 | 3.38% | 0.00 |
| 2025-06-18 | 41.90 | 42.38 | 0.50 | 1.19% | 41.51 | 43.08 | 25732 | 10910.89 | 2.94% | 0.00 |
| 2025-06-17 | 43.00 | 41.88 | -1.22 | -2.83% | 41.41 | 43.00 | 33790 | 14183.85 | 3.86% | 0.00 |
| 2025-06-16 | 43.70 | 43.10 | -1.51 | -3.38% | 42.69 | 43.82 | 38539 | 16601.86 | 4.40% | 0.00 |
| 2025-06-13 | 43.00 | 44.61 | 2.03 | 4.77% | 42.20 | 45.99 | 56163 | 24675.82 | 6.41% | 0.00 |
| 2025-06-12 | 43.74 | 42.58 | -1.60 | -3.62% | 42.10 | 44.14 | 36726 | 15743.33 | 4.19% | 0.00 |
| 2025-06-11 | 44.70 | 44.18 | -1.22 | -2.69% | 43.82 | 44.98 | 30047 | 13316.87 | 3.43% | 0.00 |
| 2025-06-10 | 44.50 | 45.40 | 1.10 | 2.48% | 42.58 | 45.90 | 55621 | 24497.43 | 6.35% | 0.00 |
| 2025-06-09 | 44.30 | 44.30 | 0.52 | 1.19% | 43.94 | 45.50 | 43718 | 19479.67 | 4.99% | 0.00 |
| 2025-06-06 | 43.88 | 43.78 | -0.12 | -0.27% | 43.13 | 44.50 | 40192 | 17584.18 | 4.59% | 0.00 |
| 2025-06-05 | 45.00 | 43.90 | -1.59 | -3.50% | 43.45 | 45.79 | 55958 | 24689.79 | 6.39% | 0.00 |
| 2025-06-04 | 46.56 | 45.49 | -3.51 | -7.16% | 44.82 | 47.64 | 80749 | 36918.93 | 9.22% | 0.00 |
| 2025-06-03 | 50.67 | 49.00 | 1.89 | 4.01% | 47.00 | 55.50 | 114440 | 58564.68 | 13.07% | 0.00 |
| 2025-05-30 | 39.99 | 47.11 | 7.85 | 19.99% | 39.99 | 47.11 | 79575 | 35320.29 | 9.09% | 40.00 |
| 2025-05-29 | 37.36 | 39.26 | 2.24 | 6.05% | 36.93 | 40.04 | 25452 | 9699.76 | 2.91% | 0.00 |
| 2025-05-28 | 37.00 | 37.02 | -0.08 | -0.22% | 36.85 | 37.62 | 5856 | 2177.80 | 0.67% | 0.00 |
| 2025-05-27 | 37.00 | 37.10 | -0.18 | -0.48% | 36.70 | 37.37 | 6175 | 2285.41 | 0.71% | 0.00 |
| 2025-05-26 | 37.50 | 37.28 | -0.22 | -0.59% | 36.89 | 37.65 | 8312 | 3093.60 | 0.95% | 0.00 |
| 2025-05-23 | 38.35 | 37.50 | -0.56 | -1.47% | 37.50 | 38.35 | 9011 | 3408.77 | 1.03% | 0.00 |
| 2025-05-22 | 38.45 | 38.06 | -0.39 | -1.01% | 37.84 | 39.04 | 11103 | 4259.40 | 1.27% | 0.00 |
| 2025-05-21 | 38.55 | 38.45 | -0.31 | -0.80% | 38.16 | 38.88 | 6198 | 2382.42 | 0.71% | 0.00 |
| 2025-05-20 | 39.56 | 38.76 | -0.74 | -1.87% | 38.58 | 40.00 | 12358 | 4801.38 | 1.41% | 0.00 |
| 2025-05-19 | 39.99 | 39.50 | -0.29 | -0.73% | 38.61 | 39.99 | 12997 | 5090.66 | 1.48% | 0.00 |
| 2025-05-16 | 38.35 | 39.79 | 1.39 | 3.62% | 38.35 | 40.91 | 18031 | 7141.17 | 2.06% | 0.00 |
| 2025-05-15 | 39.22 | 38.40 | -0.80 | -2.04% | 38.27 | 39.29 | 9937 | 3828.13 | 1.13% | 0.00 |
| 2025-05-14 | 40.19 | 39.20 | -1.18 | -2.92% | 38.92 | 40.43 | 18027 | 7123.97 | 2.06% | 0.00 |
| 2025-05-13 | 42.00 | 40.38 | -1.16 | -2.79% | 39.74 | 42.00 | 21684 | 8790.17 | 2.48% | 0.00 |
| 2025-05-12 | 41.40 | 41.54 | 0.47 | 1.14% | 40.63 | 42.94 | 26210 | 10982.99 | 2.99% | 0.00 |
| 2025-05-09 | 42.65 | 41.07 | -1.58 | -3.70% | 40.56 | 43.01 | 23541 | 9723.24 | 2.69% | 0.00 |
| 2025-05-08 | 41.10 | 42.65 | 2.19 | 5.41% | 40.26 | 42.99 | 34681 | 14554.72 | 3.96% | 0.00 |
| 2025-05-07 | 39.85 | 40.46 | 1.08 | 2.74% | 39.79 | 41.68 | 32000 | 13037.89 | 3.65% | 0.00 |
| 2025-05-06 | 39.21 | 39.38 | 0.38 | 0.97% | 38.90 | 40.35 | 18625 | 7362.04 | 2.13% | 0.00 |
| 2025-04-30 | 37.50 | 39.00 | 0.71 | 1.85% | 37.42 | 39.44 | 11042 | 4256.32 | 1.26% | 0.00 |
| 2025-04-29 | 38.14 | 38.29 | -0.25 | -0.65% | 36.25 | 39.05 | 15617 | 5899.39 | 1.78% | 0.00 |
| 2025-04-28 | 38.56 | 38.54 | -0.37 | -0.95% | 38.10 | 38.90 | 5404 | 2078.00 | 0.62% | 0.00 |
| 2025-04-25 | 39.18 | 38.91 | -0.34 | -0.87% | 38.20 | 39.43 | 5804 | 2261.66 | 0.66% | 0.00 |
| 2025-04-24 | 40.49 | 39.25 | -1.24 | -3.06% | 38.88 | 40.77 | 9438 | 3737.20 | 1.08% | 0.00 |
| 2025-04-23 | 40.18 | 40.49 | 0.71 | 1.78% | 39.51 | 40.60 | 8570 | 3433.73 | 0.98% | 0.00 |
| 2025-04-22 | 39.18 | 39.78 | 0.43 | 1.09% | 39.01 | 40.24 | 7747 | 3067.12 | 0.88% | 0.00 |
| 2025-04-21 | 39.22 | 39.35 | 0.19 | 0.49% | 39.16 | 40.63 | 10689 | 4257.27 | 1.22% | 0.00 |
| 2025-04-18 | 38.60 | 39.16 | 0.36 | 0.93% | 38.00 | 40.18 | 10169 | 3998.51 | 1.16% | 0.00 |
| 2025-04-17 | 38.32 | 38.80 | -0.05 | -0.13% | 38.32 | 40.19 | 7689 | 3032.81 | 0.88% | 0.00 |
| 2025-04-16 | 39.31 | 38.85 | -0.77 | -1.94% | 38.30 | 40.06 | 8268 | 3224.70 | 0.94% | 0.00 |
| 2025-04-15 | 40.02 | 39.62 | -0.44 | -1.10% | 38.84 | 40.43 | 9062 | 3584.35 | 1.03% | 0.00 |
| 2025-04-14 | 40.65 | 40.06 | -0.13 | -0.32% | 39.84 | 40.99 | 6793 | 2735.54 | 0.78% | 0.00 |
| 2025-04-11 | 39.00 | 40.19 | 0.49 | 1.23% | 38.70 | 40.44 | 12136 | 4854.22 | 1.39% | 0.00 |
| 2025-04-10 | 39.80 | 39.70 | -0.05 | -0.13% | 39.10 | 40.41 | 12750 | 5058.00 | 1.46% | 0.00 |
| 2025-04-09 | 35.12 | 39.75 | 4.14 | 11.63% | 33.81 | 40.49 | 19458 | 7316.56 | 2.22% | 0.00 |
| 2025-04-08 | 36.78 | 35.61 | 0.58 | 1.66% | 34.67 | 37.78 | 12446 | 4500.84 | 1.42% | 0.00 |
| 2025-04-07 | 40.60 | 35.03 | -7.22 | -17.09% | 34.27 | 41.10 | 16770 | 6238.62 | 1.91% | 0.00 |
| 2025-04-03 | 42.18 | 42.25 | -0.60 | -1.40% | 41.36 | 43.20 | 9810 | 4131.53 | 1.12% | 0.00 |
| 2025-04-02 | 43.00 | 42.85 | -0.32 | -0.74% | 42.61 | 43.67 | 5699 | 2451.64 | 0.65% | 0.00 |
| 2025-04-01 | 42.98 | 43.17 | 0.53 | 1.24% | 42.52 | 43.79 | 10253 | 4434.92 | 1.17% | 0.00 |
| 2025-03-31 | 42.33 | 42.64 | -0.11 | -0.26% | 41.10 | 42.95 | 6904 | 2904.43 | 0.79% | 0.00 |
| 2025-03-28 | 43.33 | 42.75 | -0.83 | -1.90% | 42.60 | 43.82 | 7331 | 3162.19 | 0.84% | 0.00 |
| 2025-03-27 | 43.67 | 43.58 | -0.33 | -0.75% | 43.06 | 44.11 | 6783 | 2959.37 | 0.77% | 0.00 |
| 2025-03-26 | 44.30 | 43.91 | -0.75 | -1.68% | 43.90 | 45.39 | 6964 | 3093.25 | 0.80% | 0.00 |
| 2025-03-25 | 44.13 | 44.66 | -0.32 | -0.71% | 44.03 | 45.78 | 10032 | 4514.84 | 1.15% | 0.00 |
| 2025-03-24 | 45.56 | 44.98 | -0.58 | -1.27% | 43.60 | 45.85 | 15018 | 6711.28 | 1.71% | 0.00 |
| 2025-03-21 | 47.64 | 45.56 | -2.08 | -4.37% | 45.10 | 48.12 | 13785 | 6368.71 | 1.57% | 0.00 |
| 2025-03-20 | 46.01 | 47.64 | 1.25 | 2.69% | 46.01 | 49.20 | 22874 | 10978.63 | 2.61% | 0.00 |
| 2025-03-19 | 47.90 | 46.39 | -1.75 | -3.64% | 46.14 | 48.11 | 10602 | 4970.13 | 1.21% | 0.00 |
| 2025-03-18 | 48.09 | 48.14 | 0.05 | 0.10% | 47.21 | 48.66 | 7557 | 3638.61 | 0.86% | 0.00 |
| 2025-03-17 | 47.21 | 48.09 | 0.54 | 1.14% | 47.01 | 49.30 | 13931 | 6739.97 | 1.59% | 0.00 |
| 2025-03-14 | 47.30 | 47.55 | -0.15 | -0.31% | 46.40 | 48.18 | 11735 | 5541.70 | 1.34% | 0.00 |
| 2025-03-13 | 47.99 | 47.70 | -0.02 | -0.04% | 46.70 | 47.99 | 12876 | 6077.26 | 1.47% | 0.00 |
| 2025-03-12 | 49.94 | 47.72 | -1.47 | -2.99% | 47.50 | 49.94 | 14102 | 6781.82 | 1.61% | 0.00 |
| 2025-03-11 | 48.40 | 49.19 | 0.26 | 0.53% | 47.58 | 49.60 | 13803 | 6708.53 | 1.58% | 0.00 |
| 2025-03-10 | 48.38 | 48.93 | 0.54 | 1.12% | 48.00 | 50.15 | 12349 | 6046.63 | 1.41% | 0.00 |
| 2025-03-07 | 47.26 | 48.39 | 1.13 | 2.39% | 46.40 | 50.33 | 20238 | 9826.08 | 2.31% | 0.00 |
| 2025-03-06 | 49.00 | 47.26 | -1.74 | -3.55% | 47.20 | 49.00 | 25015 | 11941.98 | 2.86% | 0.00 |
上证大盘股票行情在线 K线走势图
