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
2026-06-22	13.21	12.92	-0.30	-2.27%	12.47	13.30	85496	10989	3.70%
2026-06-18	12.80	13.22	0.33	2.56%	12.76	13.62	90475	12036	3.92%
2026-06-17	12.80	12.89	0.01	0.08%	12.69	12.97	37828	4851	1.64%
2026-06-16	12.66	12.88	0.18	1.42%	12.33	12.97	51730	6579	2.24%
2026-06-15	12.88	12.70	-0.02	-0.16%	12.61	13.04	52215	6672	2.26%
2026-06-12	12.88	12.72	-0.02	-0.16%	12.59	13.24	62675	8091	2.71%
2026-06-11	13.15	12.74	-0.56	-4.21%	12.52	13.39	75701	9656	3.28%
2026-06-10	13.41	13.30	-0.24	-1.77%	13.18	13.80	59538	8002	2.58%
2026-06-09	13.19	13.54	0.54	4.15%	12.83	13.89	79504	10699	3.44%
2026-06-08	12.97	13.00	-0.24	-1.81%	12.70	13.31	51495	6684	2.23%
2026-06-05	13.31	13.24	-0.08	-0.60%	12.94	13.46	51897	6861	2.25%
2026-06-04	13.47	13.32	-0.21	-1.55%	13.12	13.53	43981	5848	1.90%
2026-06-03	13.31	13.53	-0.03	-0.22%	13.28	13.91	73855	10055	3.20%
2026-06-02	13.35	13.56	0.17	1.27%	12.92	13.78	61561	8251	2.66%
2026-06-01	12.87	13.39	0.46	3.56%	12.82	13.82	58611	7857	2.54%
2026-05-29	13.75	12.93	-0.74	-5.41%	12.78	13.98	67200	8865	2.91%
2026-05-28	13.51	13.67	0.15	1.11%	13.15	13.82	67600	9101	2.93%
2026-05-27	13.75	13.52	-0.37	-2.66%	13.32	13.92	54489	7393	2.36%
2026-05-26	13.59	13.89	0.08	0.58%	13.56	13.96	50953	7027	2.21%
2026-05-25	13.95	13.81	-0.08	-0.58%	13.62	14.00	46148	6370	2.00%
2026-05-22	13.54	13.89	0.31	2.28%	13.47	13.99	52200	7161	2.26%
2026-05-21	13.95	13.58	-0.32	-2.30%	13.57	14.33	137534	19361	5.95%
2026-05-20	13.85	13.90	-0.20	-1.42%	13.69	14.11	58137	8066	2.52%
2026-05-19	13.78	14.10	0.26	1.88%	13.76	14.38	67799	9533	2.93%
2026-05-18	13.99	13.84	0.11	0.80%	13.57	13.99	54121	7414	2.34%
2026-05-15	13.66	13.73	0.06	0.44%	13.62	14.08	54477	7535	2.36%
2026-05-14	14.28	13.67	-0.61	-4.27%	13.67	14.35	76059	10598	3.29%
2026-05-13	13.65	14.28	0.60	4.39%	13.49	14.41	106060	14928	4.59%
2026-05-12	13.65	13.68	0.01	0.07%	13.43	13.78	61129	8316	2.65%
2026-05-11	13.70	13.67	0.06	0.44%	13.46	13.70	51025	6933	2.21%
2026-05-08	13.50	13.61	0.06	0.44%	13.44	13.65	40250	5464	1.74%
2026-05-07	13.35	13.55	0.18	1.35%	13.30	13.59	53558	7211	2.32%
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%