纵横通信 (603602) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	13.25	13.37	0.19	1.44%	13.23	13.42	62778	8372	2.72%
2026-04-30	13.20	13.18	0.23	1.78%	13.13	13.37	57759	7644	2.50%
2026-04-29	12.41	12.95	0.36	2.86%	12.41	13.09	73605	9496	3.19%
2026-04-28	12.84	12.59	-0.61	-4.62%	12.30	12.87	90661	11386	3.92%
2026-04-27	12.88	13.20	0.24	1.85%	12.72	13.20	34739	4524	1.50%
2026-04-24	12.88	12.96	-0.07	-0.54%	12.63	13.06	32115	4120	1.39%
2026-04-23	13.41	13.03	-0.41	-3.05%	12.98	13.48	43977	5793	1.90%
2026-04-22	13.28	13.44	0.18	1.36%	13.26	13.55	43558	5834	1.89%
2026-04-21	13.44	13.26	-0.11	-0.82%	13.13	13.45	23907	3158	1.03%
2026-04-20	13.39	13.37	0.05	0.38%	13.28	13.40	21649	2890	0.94%
2026-04-17	13.35	13.32	-0.07	-0.52%	13.20	13.45	26652	3542	1.15%
2026-04-16	13.07	13.39	0.37	2.84%	13.01	13.44	46156	6131	2.00%
2026-04-15	13.21	13.02	-0.17	-1.29%	13.00	13.27	26340	3456	1.14%
2026-04-14	13.22	13.19	0.00	0.00%	13.10	13.51	24244	3201	1.05%
2026-04-13	13.14	13.19	0.02	0.15%	13.03	13.25	22439	2950	0.97%
2026-04-10	13.30	13.17	0.06	0.46%	13.10	13.32	30164	3985	1.31%
2026-04-09	13.26	13.11	-0.26	-1.94%	13.03	13.48	31845	4195	1.38%
2026-04-08	13.20	13.37	0.52	4.05%	12.88	13.39	44130	5850	1.91%
2026-04-07	12.50	12.85	0.35	2.80%	12.46	13.24	51840	6696	2.24%
2026-04-03	12.95	12.50	-0.37	-2.87%	12.46	12.98	24979	3146	1.08%
2026-04-02	13.05	12.87	-0.21	-1.61%	12.81	13.12	28730	3716	1.24%
2026-04-01	13.20	13.08	0.11	0.85%	12.91	13.30	33401	4362	1.45%
2026-03-31	13.12	12.97	-0.21	-1.59%	12.95	13.33	27368	3600	1.18%
2026-03-30	12.91	13.18	0.10	0.76%	12.86	13.21	26479	3466	1.15%
2026-03-27	12.71	13.08	0.13	1.00%	12.70	13.15	20973	2728	0.91%
2026-03-26	13.26	12.95	-0.30	-2.26%	12.87	13.29	26891	3510	1.16%
2026-03-25	12.91	13.25	0.41	3.19%	12.91	13.26	39055	5140	1.69%
2026-03-24	12.65	12.84	0.40	3.22%	12.44	12.87	50186	6346	2.17%
2026-03-23	12.88	12.44	-0.79	-5.97%	12.28	13.09	70324	8906	3.04%
2026-03-20	13.79	13.23	-0.54	-3.92%	13.21	13.88	49438	6652	2.14%
2026-03-19	13.82	13.77	-0.22	-1.57%	13.65	13.95	34816	4797	1.51%
2026-03-18	13.62	13.99	0.37	2.72%	13.56	14.00	44494	6140	1.93%
2026-03-17	13.92	13.62	-0.30	-2.16%	13.60	13.99	36477	5018	1.58%
2026-03-16	13.67	13.92	0.18	1.31%	13.67	13.92	32389	4472	1.40%
2026-03-13	14.01	13.74	-0.31	-2.21%	13.70	14.05	38004	5273	1.64%
2026-03-12	14.00	14.05	-0.02	-0.14%	13.88	14.25	33015	4645	1.43%
2026-03-11	14.38	14.07	-0.26	-1.81%	14.04	14.46	44925	6384	1.94%
2026-03-10	14.25	14.33	0.18	1.27%	14.23	14.55	37982	5446	1.64%
2026-03-09	13.90	14.15	0.03	0.21%	13.71	14.22	50481	7036	2.18%
2026-03-06	13.85	14.12	0.20	1.44%	13.83	14.12	41627	5843	1.80%
2026-03-05	13.88	13.92	0.20	1.46%	13.81	14.13	48678	6793	2.11%
2026-03-04	13.48	13.72	0.00	0.00%	13.46	13.97	63965	8765	2.77%
2026-03-03	14.59	13.72	-0.71	-4.92%	13.70	14.62	80433	11354	3.48%
2026-03-02	14.71	14.43	-0.54	-3.61%	14.38	14.95	72383	10531	3.13%
2026-02-27	14.95	14.97	-0.01	-0.07%	14.85	15.07	48397	7234	2.09%
2026-02-26	14.96	14.98	0.08	0.54%	14.80	15.04	66309	9903	2.87%
2026-02-25	15.21	14.90	-0.31	-2.04%	14.89	15.25	76555	11510	3.31%
2026-02-24	15.61	15.21	-0.29	-1.87%	15.13	15.69	75294	11505	3.26%
2026-02-13	15.40	15.50	0.02	0.13%	15.35	15.99	90899	14300	3.93%
2026-02-12	15.89	15.48	0.03	0.19%	15.09	15.89	114720	17693	4.96%
2026-02-11	15.82	15.45	0.00	0.00%	15.45	16.66	154773	24640	6.70%
2026-02-10	15.30	15.45	0.00	0.00%	15.30	15.63	100083	15499	4.33%
2026-02-09	14.79	15.45	0.93	6.40%	14.64	15.76	161230	24549	6.98%
2026-02-06	14.30	14.52	0.01	0.07%	14.16	14.70	90922	13172	3.94%
2026-02-05	14.02	14.51	0.44	3.13%	13.94	15.36	145811	21362	6.31%
2026-02-04	14.18	14.07	0.09	0.64%	13.95	14.24	71916	10119	3.11%
2026-02-03	13.71	13.98	0.12	0.87%	13.50	14.04	133848	18444	5.79%
2026-02-02	14.32	13.86	-1.54	-10.00%	13.86	14.47	147075	20616	6.37%
2026-01-30	15.27	15.40	0.16	1.05%	15.10	15.50	77215	11847	3.34%
2026-01-29	15.23	15.24	-0.15	-0.97%	15.02	15.65	94323	14465	4.08%
2026-01-28	15.91	15.39	-0.52	-3.27%	15.35	15.91	87707	13672	3.80%
2026-01-27	15.68	15.91	0.24	1.53%	15.40	15.92	89951	14124	3.89%