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
2026-08-20	34.50	33.95	-0.05	-0.15%	33.66	34.77	9377	3204	1.06%
2026-08-19	36.56	34.00	-3.09	-8.33%	33.86	36.74	26595	9195	3.01%
2026-08-18	37.01	37.09	0.33	0.90%	35.66	37.38	22998	8393	2.60%
2026-08-17	33.40	36.76	3.23	9.63%	33.40	37.52	34191	12184	3.87%
2026-08-14	33.30	33.53	0.13	0.39%	33.08	34.08	11162	3745	1.26%
2026-08-13	33.96	33.40	-0.56	-1.65%	33.37	34.31	11793	3989	1.33%
2026-08-12	34.13	33.96	0.16	0.47%	33.63	34.20	7996	2714	0.90%
2026-08-11	33.68	33.80	-0.94	-2.71%	33.33	34.57	12199	4131	1.38%
2026-08-10	33.79	34.74	0.64	1.88%	33.66	34.85	13906	4792	1.57%
2026-08-07	33.86	34.10	-0.18	-0.53%	32.99	34.48	19535	6565	2.21%
2026-08-06	34.85	34.28	-0.21	-0.61%	33.41	36.78	27202	9583	3.08%
2026-08-05	33.32	34.49	1.21	3.64%	33.23	35.20	19522	6740	2.21%
2026-08-04	33.02	33.28	0.25	0.76%	32.41	33.76	16528	5454	1.87%
2026-08-03	33.33	33.03	0.61	1.88%	32.53	33.47	15347	5066	1.74%
2026-07-31	31.95	32.42	1.22	3.91%	31.77	32.96	15877	5149	1.80%
2026-07-30	32.21	31.20	-1.15	-3.55%	31.15	32.71	9066	2887	1.03%
2026-07-29	31.67	32.35	0.93	2.96%	31.43	32.60	11239	3615	1.27%
2026-07-28	31.18	31.42	0.00	0.00%	31.05	32.04	7459	2359	0.84%
2026-07-27	30.71	31.42	1.37	4.56%	29.98	31.58	10393	3231	1.18%
2026-07-24	30.68	30.05	-0.60	-1.96%	30.05	31.10	9405	2873	1.06%
2026-07-23	29.77	30.65	0.54	1.79%	29.77	30.70	10103	3067	1.14%
2026-07-22	31.00	30.11	-0.94	-3.03%	30.03	31.10	12778	3895	1.45%
2026-07-21	31.86	31.05	-0.56	-1.77%	30.03	31.97	21643	6670	2.45%
2026-07-20	32.83	31.61	-0.71	-2.20%	30.91	33.45	13503	4355	1.53%
2026-07-17	34.18	32.32	-1.92	-5.61%	32.16	34.51	12765	4246	1.44%
2026-07-16	34.25	34.24	0.04	0.12%	33.63	34.96	8472	2916	0.96%
2026-07-15	34.44	34.20	0.08	0.23%	33.83	34.82	9274	3180	1.05%
2026-07-14	34.64	34.12	-0.61	-1.76%	32.82	34.65	19444	6544	2.20%
2026-07-13	38.00	34.73	-3.46	-9.06%	34.71	38.00	24967	8877	2.82%
2026-07-10	36.81	38.19	1.97	5.44%	35.75	40.39	28377	10854	3.21%
2026-07-09	36.66	36.22	0.24	0.67%	35.11	36.98	12859	4640	1.45%
2026-07-08	37.17	35.98	-0.97	-2.63%	35.51	37.34	10636	3846	1.20%
2026-07-07	37.50	36.95	-0.99	-2.61%	36.80	39.20	17419	6620	1.97%
2026-07-06	38.98	37.94	-0.83	-2.14%	37.19	40.48	18757	7232	2.12%
2026-07-03	36.55	38.77	2.00	5.44%	36.55	39.11	23227	8884	2.63%
2026-07-02	37.60	36.77	-0.73	-1.95%	36.53	37.98	11783	4396	1.33%
2026-07-01	37.20	37.50	0.17	0.46%	36.51	38.20	16142	6031	1.83%
2026-06-30	36.24	37.33	1.09	3.01%	35.81	37.33	14351	5303	1.62%
2026-06-29	36.23	36.24	-0.75	-2.03%	34.99	37.22	16698	6036	1.89%
2026-06-26	37.86	36.99	-1.07	-2.81%	36.39	37.99	13274	4909	1.50%
2026-06-25	38.83	38.06	-0.85	-2.18%	37.07	38.83	15895	6013	1.80%
2026-06-24	39.49	38.91	-0.37	-0.94%	37.85	39.49	17493	6767	1.98%
2026-06-23	39.00	39.28	0.27	0.69%	38.49	40.88	17776	7056	2.01%
2026-06-22	40.80	39.01	-1.52	-3.75%	37.23	40.98	24223	9343	2.74%
2026-06-18	40.48	40.53	0.75	1.89%	38.99	42.40	19454	7936	2.20%
2026-06-17	40.44	39.78	-0.65	-1.61%	39.37	40.61	11674	4643	1.32%
2026-06-16	40.00	40.43	1.19	3.03%	39.02	40.98	20560	8269	2.33%
2026-06-15	39.66	39.24	-0.16	-0.41%	39.00	40.15	12496	4932	1.41%
2026-06-12	38.55	39.40	1.40	3.68%	38.31	40.76	21022	8351	2.38%
2026-06-11	38.26	38.00	-0.39	-1.02%	37.25	38.43	14538	5500	1.64%
2026-06-10	40.12	38.39	-1.06	-2.69%	38.15	40.67	17550	6875	1.98%
2026-06-09	39.82	39.45	-0.37	-0.93%	39.08	40.50	11526	4553	1.30%
2026-06-08	40.20	39.82	-0.80	-1.97%	38.84	41.67	18381	7418	2.08%
2026-06-05	40.85	40.62	0.92	2.32%	39.06	42.00	21105	8545	2.39%
2026-06-04	41.28	39.70	-1.01	-2.48%	39.06	41.28	12849	5110	1.45%
2026-06-03	41.34	40.71	-0.64	-1.55%	40.20	42.65	13441	5543	1.52%
2026-06-02	42.00	41.35	-0.75	-1.78%	40.47	42.25	14024	5785	1.59%
2026-06-01	42.04	42.10	0.67	1.62%	41.00	43.89	22869	9726	2.59%
2026-05-29	44.03	41.43	-1.72	-3.99%	41.13	46.10	28200	12211	3.19%
2026-05-28	43.62	43.15	-0.42	-0.96%	41.70	44.01	14008	5991	1.58%
2026-05-27	44.56	43.57	-1.34	-2.98%	43.23	45.36	14564	6409	1.65%
2026-05-26	46.77	44.91	-1.86	-3.98%	44.20	46.77	19038	8531	2.15%
2026-05-25	46.42	46.77	0.46	0.99%	44.61	47.21	26074	11944	2.95%
2026-05-22	46.74	46.31	-0.53	-1.13%	46.10	47.51	19201	8970	2.17%
2026-05-21	48.74	46.84	-1.57	-3.24%	46.60	50.18	27859	13601	3.15%
2026-05-20	47.52	48.41	1.40	2.98%	46.19	48.68	29345	14032	3.32%
2026-05-19	45.02	47.01	1.99	4.42%	44.04	47.19	29466	13502	3.33%
2026-05-18	44.57	45.02	0.49	1.10%	43.80	46.06	13124	5918	1.48%
2026-05-15	44.73	44.53	-0.19	-0.42%	43.88	45.67	15209	6788	1.72%
2026-05-14	46.53	44.72	-1.97	-4.22%	44.72	46.69	15855	7164	1.79%
2026-05-13	45.78	46.69	0.91	1.99%	44.90	46.69	15618	7186	1.77%