纵横股份 (688070) - 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	45.70	44.99	-0.51	-1.12%	44.60	46.18	23648	10739	2.67%
2026-04-30	45.41	45.50	-0.99	-2.13%	45.11	46.55	18743	8549	2.12%
2026-04-29	45.56	46.49	0.81	1.77%	45.40	46.56	10978	5082	1.24%
2026-04-28	47.58	45.68	-1.27	-2.71%	45.36	47.58	13050	5984	1.48%
2026-04-27	47.13	46.95	0.34	0.73%	45.43	47.36	13825	6408	1.58%
2026-04-24	47.87	46.61	-1.19	-2.49%	46.11	47.92	11271	5260	1.29%
2026-04-23	49.03	47.80	-1.49	-3.02%	47.37	49.36	11643	5615	1.33%
2026-04-22	49.01	49.29	0.05	0.10%	48.11	49.66	13219	6468	1.51%
2026-04-21	50.08	49.24	-0.71	-1.42%	48.65	50.41	12419	6122	1.42%
2026-04-20	49.20	49.95	0.36	0.73%	49.10	50.34	16469	8191	1.88%
2026-04-17	48.74	49.59	0.74	1.51%	48.70	50.11	13368	6603	1.53%
2026-04-16	48.40	48.85	0.39	0.80%	47.90	48.99	10684	5184	1.22%
2026-04-15	49.40	48.46	-0.52	-1.06%	48.16	49.76	13728	6727	1.57%
2026-04-14	48.85	48.98	1.11	2.32%	47.83	49.12	13454	6544	1.54%
2026-04-13	48.33	47.87	0.23	0.48%	47.18	48.39	14818	7085	1.69%
2026-04-10	47.03	47.64	1.12	2.41%	47.00	48.78	17026	8156	1.94%
2026-04-09	47.84	46.52	-1.34	-2.80%	46.50	47.84	12024	5639	1.37%
2026-04-08	45.69	47.86	2.96	6.59%	45.60	47.87	16722	7861	1.91%
2026-04-07	44.00	44.90	1.06	2.42%	43.71	45.40	19755	8814	2.26%
2026-04-03	45.63	43.84	-1.37	-3.03%	43.74	45.68	17538	7781	2.00%
2026-04-02	46.70	45.21	-1.71	-3.64%	44.98	46.70	20494	9313	2.34%
2026-04-01	47.37	46.92	-0.02	-0.04%	46.34	47.94	20328	9530	2.32%
2026-03-31	48.17	46.94	-1.56	-3.22%	46.90	49.28	15018	7218	1.71%
2026-03-30	47.96	48.50	0.59	1.23%	47.40	48.87	14141	6797	1.61%
2026-03-27	47.03	47.91	-0.13	-0.27%	46.97	48.19	10023	4780	1.14%
2026-03-26	50.08	48.04	-1.74	-3.50%	47.71	50.12	19366	9371	2.21%
2026-03-25	48.85	49.78	1.04	2.13%	48.30	49.79	11541	5682	1.32%
2026-03-24	47.91	48.74	1.74	3.70%	47.00	48.85	15017	7220	1.71%
2026-03-23	50.00	47.00	-3.60	-7.11%	46.50	50.40	23241	11278	2.65%
2026-03-20	52.72	50.60	-1.95	-3.71%	50.11	53.36	16865	8683	1.93%
2026-03-19	54.77	52.55	-2.22	-4.05%	52.00	54.81	16545	8790	1.89%
2026-03-18	53.80	54.77	0.89	1.65%	53.61	54.85	13117	7134	1.50%
2026-03-17	55.50	53.88	-1.87	-3.35%	53.88	55.77	12630	6906	1.44%
2026-03-16	55.57	55.75	0.25	0.45%	54.32	56.48	14441	7982	1.65%
2026-03-13	56.11	55.50	-1.60	-2.80%	55.50	57.39	15508	8738	1.77%
2026-03-12	58.09	57.10	-2.20	-3.71%	56.75	59.39	24214	13971	2.76%
2026-03-11	60.86	59.30	-1.35	-2.23%	58.50	61.63	26535	15838	3.03%
2026-03-10	61.00	60.65	-1.22	-1.97%	59.70	62.64	32911	20064	3.76%
2026-03-09	62.26	61.87	0.07	0.11%	60.77	64.48	31987	19946	3.65%
2026-03-06	60.47	61.80	0.22	0.36%	59.33	64.30	30358	18751	3.47%
2026-03-05	64.35	61.58	-2.87	-4.45%	60.31	64.36	47324	29133	5.40%
2026-03-04	58.15	64.45	4.90	8.23%	57.11	67.49	66211	41810	7.56%
2026-03-03	66.00	59.55	-8.45	-12.43%	59.34	66.08	62082	38216	7.09%
2026-03-02	61.80	68.00	8.20	13.71%	60.01	68.50	71978	45769	8.22%
2026-02-27	59.50	59.80	0.00	0.00%	59.00	60.80	17524	10506	2.00%
2026-02-26	57.82	59.80	1.71	2.94%	56.70	60.60	21918	12853	2.50%
2026-02-25	57.82	58.09	0.54	0.94%	56.50	58.98	19716	11354	2.25%
2026-02-24	59.97	57.55	-1.95	-3.28%	57.03	60.77	29295	16975	3.34%
2026-02-13	58.66	59.50	1.08	1.85%	58.66	62.00	23828	14467	2.72%
2026-02-12	59.20	58.42	-0.80	-1.35%	57.91	59.56	12326	7228	1.41%
2026-02-11	59.41	59.22	-0.28	-0.47%	59.10	60.98	12486	7499	1.43%
2026-02-10	59.17	59.50	0.46	0.78%	58.05	60.55	11557	6879	1.32%
2026-02-09	59.32	59.04	0.94	1.62%	57.58	59.75	15808	9294	1.80%
2026-02-06	58.37	58.10	-0.08	-0.14%	57.00	59.37	17486	10207	2.00%
2026-02-05	59.36	58.18	-1.76	-2.94%	58.00	60.11	17151	10086	1.96%
2026-02-04	61.05	59.94	-1.72	-2.79%	59.06	61.75	20988	12662	2.40%
2026-02-03	63.71	61.66	-0.63	-1.01%	60.64	64.45	30251	18715	3.45%
2026-02-02	64.34	62.29	-2.21	-3.43%	59.80	64.49	41003	25413	4.68%
2026-01-30	61.00	64.50	4.02	6.65%	59.60	65.49	49248	30896	5.62%
2026-01-29	61.80	60.48	-1.01	-1.64%	59.51	63.30	23440	14384	2.68%
2026-01-28	60.86	61.49	1.59	2.65%	58.81	62.62	36357	22081	4.15%
2026-01-27	56.20	59.90	3.17	5.59%	54.87	60.46	24464	14180	2.79%
2026-01-26	58.76	56.73	-1.65	-2.83%	56.32	60.62	17643	10194	2.01%