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 |
|---|
| 2025-12-12 | 52.24 | 52.61 | 0.76 | 1.47% | 51.34 | 53.13 | 14691 | 7701.47 | 1.68% | 0.00 |
| 2025-12-11 | 52.99 | 51.85 | -0.68 | -1.29% | 51.71 | 53.29 | 8346 | 4352.97 | 0.95% | 0.00 |
| 2025-12-10 | 52.10 | 52.53 | 0.59 | 1.14% | 51.80 | 53.08 | 10890 | 5726.59 | 1.24% | 0.00 |
| 2025-12-09 | 51.85 | 51.94 | 0.09 | 0.17% | 51.38 | 52.75 | 10393 | 5435.22 | 1.19% | 0.00 |
| 2025-12-08 | 51.70 | 51.85 | 0.15 | 0.29% | 51.60 | 52.99 | 10146 | 5302.09 | 1.16% | 0.00 |
| 2025-12-05 | 50.82 | 51.70 | 0.88 | 1.73% | 50.35 | 51.86 | 7074 | 3632.66 | 0.81% | 0.00 |
| 2025-12-04 | 50.67 | 50.82 | 0.15 | 0.30% | 50.02 | 51.23 | 8273 | 4187.33 | 0.94% | 0.00 |
| 2025-12-03 | 53.40 | 50.67 | -2.75 | -5.15% | 50.40 | 53.95 | 17790 | 9150.06 | 2.03% | 0.00 |
| 2025-12-02 | 51.99 | 53.42 | 1.48 | 2.85% | 51.35 | 54.13 | 17761 | 9392.02 | 2.03% | 0.00 |
| 2025-12-01 | 52.75 | 51.94 | -0.21 | -0.40% | 51.12 | 52.95 | 11280 | 5829.13 | 1.29% | 0.00 |
| 2025-11-28 | 50.00 | 52.15 | 1.71 | 3.39% | 49.87 | 52.29 | 14156 | 7276.40 | 1.62% | 0.00 |
| 2025-11-27 | 49.50 | 50.44 | 1.60 | 3.28% | 48.53 | 51.19 | 15441 | 7790.80 | 1.76% | 0.00 |
| 2025-11-26 | 49.38 | 48.84 | -0.02 | -0.04% | 48.34 | 50.39 | 12467 | 6159.81 | 1.42% | 0.00 |
| 2025-11-25 | 48.92 | 48.86 | 0.06 | 0.12% | 48.72 | 49.95 | 9153 | 4509.14 | 1.05% | 0.00 |
| 2025-11-24 | 47.80 | 48.80 | 2.38 | 5.13% | 47.12 | 48.98 | 11388 | 5485.92 | 1.30% | 0.00 |
| 2025-11-21 | 47.30 | 46.42 | -1.14 | -2.40% | 46.18 | 47.87 | 7560 | 3534.96 | 0.86% | 0.00 |
| 2025-11-20 | 47.90 | 47.56 | -0.41 | -0.85% | 47.50 | 48.33 | 4844 | 2316.38 | 0.55% | 0.00 |
| 2025-11-19 | 47.50 | 47.97 | 0.17 | 0.36% | 47.30 | 48.46 | 9519 | 4570.68 | 1.09% | 0.00 |
| 2025-11-18 | 48.44 | 47.80 | -1.13 | -2.31% | 47.44 | 48.92 | 9486 | 4550.35 | 1.08% | 0.00 |
| 2025-11-17 | 48.88 | 48.93 | 0.32 | 0.66% | 48.15 | 49.87 | 10586 | 5178.68 | 1.21% | 0.00 |
| 2025-11-14 | 49.99 | 48.61 | -1.49 | -2.97% | 48.60 | 50.09 | 10348 | 5078.43 | 1.18% | 0.00 |
| 2025-11-13 | 49.50 | 50.10 | 0.25 | 0.50% | 49.40 | 51.15 | 8132 | 4088.34 | 0.93% | 0.00 |
| 2025-11-12 | 51.18 | 49.85 | -1.86 | -3.60% | 48.76 | 51.60 | 17711 | 8803.79 | 2.02% | 0.00 |
| 2025-11-11 | 51.56 | 51.71 | 0.55 | 1.08% | 51.20 | 55.10 | 20079 | 10638.55 | 2.29% | 0.00 |
| 2025-11-10 | 51.16 | 51.16 | -0.49 | -0.95% | 50.80 | 52.20 | 6446 | 3310.09 | 0.74% | 0.00 |
| 2025-11-07 | 50.75 | 51.65 | -0.40 | -0.77% | 50.58 | 51.97 | 7095 | 3643.96 | 0.81% | 0.00 |
| 2025-11-06 | 52.23 | 52.05 | -0.18 | -0.34% | 51.52 | 52.90 | 9548 | 4961.54 | 1.09% | 0.00 |
| 2025-11-05 | 51.93 | 52.23 | 0.33 | 0.64% | 51.32 | 53.50 | 10095 | 5295.79 | 1.15% | 0.00 |
| 2025-11-04 | 51.27 | 51.90 | 0.06 | 0.12% | 51.15 | 52.58 | 10882 | 5644.70 | 1.24% | 0.00 |
| 2025-11-03 | 53.03 | 51.84 | -0.84 | -1.59% | 50.74 | 53.20 | 11312 | 5828.31 | 1.29% | 0.00 |
| 2025-10-31 | 51.60 | 52.68 | 0.75 | 1.44% | 51.60 | 53.75 | 13677 | 7260.88 | 1.56% | 0.00 |
| 2025-10-30 | 52.53 | 51.93 | -0.64 | -1.22% | 51.57 | 53.10 | 13621 | 7124.60 | 1.56% | 0.00 |
| 2025-10-29 | 54.02 | 52.57 | -0.43 | -0.81% | 52.12 | 54.50 | 13609 | 7193.67 | 1.55% | 0.00 |
| 2025-10-28 | 53.09 | 53.00 | -0.10 | -0.19% | 52.66 | 55.39 | 23839 | 12848.78 | 2.72% | 0.00 |
| 2025-10-27 | 49.81 | 53.10 | 3.70 | 7.49% | 49.81 | 53.50 | 27155 | 14181.95 | 3.10% | 0.00 |
| 2025-10-24 | 47.06 | 49.40 | -0.93 | -1.85% | 47.06 | 51.27 | 17852 | 8823.04 | 2.04% | 0.00 |
| 2025-10-23 | 49.14 | 50.33 | 0.78 | 1.57% | 48.50 | 50.50 | 7537 | 3732.85 | 0.86% | 0.00 |
| 2025-10-22 | 50.35 | 49.55 | -0.73 | -1.45% | 49.42 | 50.99 | 7637 | 3823.92 | 0.87% | 0.00 |
| 2025-10-21 | 49.60 | 50.28 | 0.68 | 1.37% | 49.11 | 50.37 | 7755 | 3869.82 | 0.89% | 0.00 |
| 2025-10-20 | 48.81 | 49.60 | 1.30 | 2.69% | 48.81 | 50.74 | 10688 | 5318.24 | 1.22% | 0.00 |
| 2025-10-17 | 50.43 | 48.30 | -2.38 | -4.70% | 48.20 | 51.30 | 13309 | 6619.87 | 1.52% | 0.00 |
| 2025-10-16 | 51.87 | 50.68 | -0.23 | -0.45% | 50.14 | 51.99 | 10551 | 5359.78 | 1.20% | 0.00 |
| 2025-10-15 | 51.72 | 50.91 | -0.63 | -1.22% | 49.86 | 51.72 | 13028 | 6600.90 | 1.49% | 0.00 |
| 2025-10-14 | 54.50 | 51.54 | -3.15 | -5.76% | 51.13 | 55.44 | 17380 | 9247.73 | 1.98% | 0.00 |
| 2025-10-13 | 51.29 | 54.69 | 1.67 | 3.15% | 50.91 | 54.94 | 17347 | 9310.89 | 1.98% | 0.00 |
| 2025-10-10 | 54.73 | 53.02 | -1.76 | -3.21% | 52.58 | 54.73 | 14956 | 7972.00 | 1.71% | 0.00 |
| 2025-10-09 | 54.10 | 54.78 | 0.66 | 1.22% | 53.27 | 56.20 | 15026 | 8212.78 | 1.72% | 0.00 |
| 2025-09-30 | 52.24 | 54.12 | 1.48 | 2.81% | 52.21 | 55.15 | 15969 | 8620.05 | 1.82% | 0.00 |
| 2025-09-29 | 53.39 | 52.64 | -1.71 | -3.15% | 51.88 | 53.59 | 17040 | 8960.59 | 1.95% | 0.00 |
| 2025-09-26 | 54.23 | 54.35 | -0.18 | -0.33% | 53.30 | 57.00 | 23575 | 12993.71 | 2.69% | 0.00 |
| 2025-09-25 | 55.11 | 54.53 | -2.57 | -4.50% | 54.25 | 56.84 | 26130 | 14379.38 | 2.98% | 0.00 |
| 2025-09-24 | 52.76 | 57.10 | 4.26 | 8.06% | 51.70 | 57.57 | 29802 | 16337.26 | 3.40% | 0.00 |
| 2025-09-23 | 54.00 | 52.84 | -1.56 | -2.87% | 51.30 | 54.48 | 16885 | 8863.43 | 1.93% | 0.00 |
| 2025-09-22 | 52.30 | 54.40 | 3.02 | 5.88% | 51.83 | 54.90 | 25611 | 13743.53 | 2.92% | 0.00 |
| 2025-09-19 | 51.13 | 51.38 | 0.18 | 0.35% | 50.80 | 53.20 | 12754 | 6626.88 | 1.46% | 0.00 |
| 2025-09-18 | 51.63 | 51.20 | -0.79 | -1.52% | 50.70 | 53.51 | 15838 | 8250.34 | 1.81% | 0.00 |
| 2025-09-17 | 50.90 | 51.99 | 1.09 | 2.14% | 50.71 | 52.75 | 12376 | 6437.73 | 1.41% | 0.00 |
| 2025-09-16 | 51.50 | 50.90 | -0.82 | -1.59% | 50.17 | 51.74 | 17670 | 9008.27 | 2.02% | 0.00 |
| 2025-09-15 | 52.55 | 51.72 | -1.19 | -2.25% | 51.38 | 53.40 | 17885 | 9333.86 | 2.04% | 0.00 |
| 2025-09-12 | 51.74 | 52.91 | 1.03 | 1.99% | 51.20 | 53.60 | 15050 | 7960.14 | 1.72% | 0.00 |
| 2025-09-11 | 52.20 | 51.88 | 0.01 | 0.02% | 50.84 | 52.20 | 16230 | 8369.27 | 1.85% | 0.00 |
| 2025-09-10 | 51.77 | 51.87 | 0.10 | 0.19% | 51.02 | 52.83 | 8910 | 4639.63 | 1.02% | 0.00 |
| 2025-09-09 | 54.90 | 51.77 | -3.05 | -5.56% | 51.55 | 54.92 | 16863 | 8900.34 | 1.93% | 0.00 |
| 2025-09-08 | 53.42 | 54.82 | 1.41 | 2.64% | 52.80 | 55.09 | 18182 | 9826.94 | 2.08% | 0.00 |
| 2025-09-05 | 51.59 | 53.41 | 1.64 | 3.17% | 51.40 | 53.41 | 15190 | 7924.56 | 1.73% | 0.05 |
| 2025-09-04 | 55.03 | 51.77 | -3.23 | -5.87% | 50.88 | 55.60 | 23770 | 12654.93 | 2.71% | 0.00 |
| 2025-09-03 | 57.08 | 55.00 | -2.00 | -3.51% | 54.26 | 57.95 | 17733 | 9907.69 | 2.02% | 0.00 |
| 2025-09-02 | 58.33 | 57.00 | -1.85 | -3.14% | 55.76 | 59.29 | 20284 | 11512.01 | 2.32% | 0.00 |
| 2025-09-01 | 60.00 | 58.85 | -2.15 | -3.52% | 58.33 | 61.46 | 23468 | 13897.47 | 2.68% | 0.00 |
| 2025-08-29 | 62.85 | 61.00 | -1.00 | -1.61% | 59.98 | 62.90 | 19692 | 12082.62 | 2.25% | 0.00 |
| 2025-08-28 | 59.00 | 62.00 | 3.10 | 5.26% | 59.00 | 62.97 | 30559 | 18880.15 | 3.49% | 0.00 |
| 2025-08-27 | 61.14 | 58.90 | -2.25 | -3.68% | 58.71 | 62.01 | 25763 | 15538.19 | 2.94% | 0.00 |
| 2025-08-26 | 58.22 | 61.15 | 2.94 | 5.05% | 58.22 | 63.00 | 34698 | 21024.83 | 3.96% | 0.00 |
| 2025-08-25 | 57.10 | 58.21 | 1.31 | 2.30% | 56.50 | 58.61 | 26016 | 15032.08 | 2.97% | 0.00 |
| 2025-08-22 | 57.05 | 56.90 | -0.49 | -0.85% | 56.02 | 57.91 | 20761 | 11736.58 | 2.37% | 0.00 |
| 2025-08-21 | 55.80 | 57.39 | 1.59 | 2.85% | 55.80 | 58.85 | 31410 | 18127.01 | 3.59% | 0.00 |
| 2025-08-20 | 56.45 | 55.80 | -0.62 | -1.10% | 54.20 | 56.49 | 23420 | 12930.67 | 2.67% | 0.00 |
| 2025-08-19 | 56.88 | 56.42 | 0.67 | 1.20% | 55.03 | 57.70 | 30483 | 17243.14 | 3.48% | 0.00 |
| 2025-08-18 | 54.66 | 55.75 | 1.44 | 2.65% | 53.68 | 56.65 | 23446 | 13009.03 | 2.68% | 0.00 |
| 2025-08-15 | 52.34 | 54.31 | 1.98 | 3.78% | 52.33 | 54.64 | 24447 | 13096.60 | 2.79% | 0.00 |
上证大盘股票行情在线 K线走势图
纵横股份(688070)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
