致敬每一个财富自由的梦想,祝大家早日进化为游资

纵横股份 (688070) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 56.90 58.00 0.73 1.27% 55.51 61.00 33970 19873 3.88%
2025-07-31 57.08 57.27 -0.58 -1.00% 56.65 59.08 19238 11067 2.20%
2025-07-30 60.00 57.85 -2.03 -3.39% 57.37 60.38 25079 14741 2.86%
2025-07-29 55.55 59.88 3.72 6.62% 54.00 61.04 48006 28098 5.48%
2025-07-28 53.50 56.16 2.87 5.39% 52.50 56.80 40272 22219 4.60%
2025-07-25 52.25 53.29 0.52 0.99% 52.00 54.99 37250 19916 4.25%
2025-07-24 50.31 52.77 1.84 3.61% 50.31 53.24 38699 19984 4.42%
2025-07-23 52.03 50.93 -2.03 -3.83% 50.39 52.38 33291 17033 3.80%
2025-07-22 54.98 52.96 -0.58 -1.08% 51.50 54.98 44834 23736 5.12%
2025-07-21 51.56 53.54 2.04 3.96% 50.24 53.99 43939 22799 5.02%
2025-07-18 52.30 51.50 -2.26 -4.20% 50.53 52.84 38955 20038 4.45%
2025-07-17 48.69 53.76 6.28 13.23% 48.63 54.94 53169 27442 6.07%
2025-07-16 47.69 47.48 -0.27 -0.57% 47.36 48.80 14449 6952 1.65%
2025-07-15 47.72 47.75 -0.47 -0.97% 47.15 48.19 9710 4624 1.11%
2025-07-14 48.20 48.22 0.24 0.50% 47.24 48.47 13218 6330 1.51%
2025-07-11 48.58 47.98 -0.81 -1.66% 47.68 48.83 16402 7897 1.87%
2025-07-10 49.68 48.79 -1.22 -2.44% 48.13 50.10 21121 10337 2.41%
2025-07-09 47.82 50.01 2.03 4.23% 47.82 52.52 42532 21522 4.86%
2025-07-08 48.15 47.98 -0.17 -0.35% 47.71 49.10 19119 9240 2.18%
2025-07-07 48.75 48.15 -0.57 -1.17% 47.32 49.60 20860 10078 2.38%
2025-07-04 48.79 48.72 -0.31 -0.63% 47.85 49.49 28584 13864 3.26%
2025-07-03 46.79 49.03 2.24 4.79% 46.60 50.15 41866 20561 4.78%
2025-07-02 47.75 46.79 -1.63 -3.37% 46.44 47.99 29437 13842 3.36%
2025-07-01 47.43 48.42 0.12 0.25% 47.36 49.24 34093 16427 3.89%
2025-06-30 46.00 48.30 2.71 5.94% 45.66 49.30 50177 23999 5.73%
2025-06-27 46.38 45.59 -0.72 -1.55% 45.11 46.61 37290 17056 4.26%
2025-06-26 44.14 46.31 1.80 4.04% 44.10 48.37 53731 24838 6.14%
2025-06-25 42.58 44.51 1.35 3.13% 42.58 44.98 39385 17309 4.50%
2025-06-24 41.12 43.16 1.40 3.35% 40.91 43.70 32666 13923 3.73%
2025-06-23 40.30 41.76 1.60 3.98% 40.15 42.23 21142 8750 2.41%
2025-06-20 40.90 40.16 -0.80 -1.95% 40.07 40.90 14629 5905 1.67%
2025-06-19 41.74 40.96 -1.42 -3.35% 40.00 41.74 29602 12105 3.38%
2025-06-18 41.90 42.38 0.50 1.19% 41.51 43.08 25732 10910 2.94%
2025-06-17 43.00 41.88 -1.22 -2.83% 41.41 43.00 33790 14183 3.86%
2025-06-16 43.70 43.10 -1.51 -3.38% 42.69 43.82 38539 16601 4.40%
2025-06-13 43.00 44.61 2.03 4.77% 42.20 45.99 56163 24675 6.41%
2025-06-12 43.74 42.58 -1.60 -3.62% 42.10 44.14 36726 15743 4.19%
2025-06-11 44.70 44.18 -1.22 -2.69% 43.82 44.98 30047 13316 3.43%
2025-06-10 44.50 45.40 1.10 2.48% 42.58 45.90 55621 24497 6.35%
2025-06-09 44.30 44.30 0.52 1.19% 43.94 45.50 43718 19479 4.99%
2025-06-06 43.88 43.78 -0.12 -0.27% 43.13 44.50 40192 17584 4.59%
2025-06-05 45.00 43.90 -1.59 -3.50% 43.45 45.79 55958 24689 6.39%
2025-06-04 46.56 45.49 -3.51 -7.16% 44.82 47.64 80749 36918 9.22%
2025-06-03 50.67 49.00 1.89 4.01% 47.00 55.50 114440 58564 13.07%
2025-05-30 39.99 47.11 7.85 19.99% 39.99 47.11 79575 35320 9.09%
2025-05-29 37.36 39.26 2.24 6.05% 36.93 40.04 25452 9699 2.91%
2025-05-28 37.00 37.02 -0.08 -0.22% 36.85 37.62 5856 2177 0.67%
2025-05-27 37.00 37.10 -0.18 -0.48% 36.70 37.37 6175 2285 0.71%
2025-05-26 37.50 37.28 -0.22 -0.59% 36.89 37.65 8312 3093 0.95%
2025-05-23 38.35 37.50 -0.56 -1.47% 37.50 38.35 9011 3408 1.03%
2025-05-22 38.45 38.06 -0.39 -1.01% 37.84 39.04 11103 4259 1.27%
2025-05-21 38.55 38.45 -0.31 -0.80% 38.16 38.88 6198 2382 0.71%
2025-05-20 39.56 38.76 -0.74 -1.87% 38.58 40.00 12358 4801 1.41%
2025-05-19 39.99 39.50 -0.29 -0.73% 38.61 39.99 12997 5090 1.48%
2025-05-16 38.35 39.79 1.39 3.62% 38.35 40.91 18031 7141 2.06%
2025-05-15 39.22 38.40 -0.80 -2.04% 38.27 39.29 9937 3828 1.13%
2025-05-14 40.19 39.20 -1.18 -2.92% 38.92 40.43 18027 7123 2.06%
2025-05-13 42.00 40.38 -1.16 -2.79% 39.74 42.00 21684 8790 2.48%
2025-05-12 41.40 41.54 0.47 1.14% 40.63 42.94 26210 10982 2.99%
2025-05-09 42.65 41.07 -1.58 -3.70% 40.56 43.01 23541 9723 2.69%
2025-05-08 41.10 42.65 2.19 5.41% 40.26 42.99 34681 14554 3.96%
2025-05-07 39.85 40.46 1.08 2.74% 39.79 41.68 32000 13037 3.65%
2025-05-06 39.21 39.38 0.38 0.97% 38.90 40.35 18625 7362 2.13%
2025-04-30 37.50 39.00 0.71 1.85% 37.42 39.44 11042 4256 1.26%
2025-04-29 38.14 38.29 -0.25 -0.65% 36.25 39.05 15617 5899 1.78%
2025-04-28 38.56 38.54 -0.37 -0.95% 38.10 38.90 5404 2078 0.62%
2025-04-25 39.18 38.91 -0.34 -0.87% 38.20 39.43 5804 2261 0.66%
2025-04-24 40.49 39.25 -1.24 -3.06% 38.88 40.77 9438 3737 1.08%