纵横股份

688070
🏛️ 中国 →
52.64
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 54.23 54.23 53.37 53.72 122.2K
09:35 53.57 54.31 53.32 53.69 79.3K
09:40 53.70 54.19 53.55 54.03 68.8K
09:45 54.02 54.15 53.85 53.88 35.0K
09:50 53.88 54.51 53.70 54.00 119.3K
09:55 53.95 54.80 53.94 54.68 102.4K
10:00 54.55 54.55 54.14 54.36 94.7K
10:05 54.76 56.20 54.37 55.87 255.2K
10:10 55.87 56.31 55.63 56.10 166.3K
10:15 56.29 57.00 56.11 56.62 242.7K
10:20 56.62 56.62 56.19 56.20 95.2K
10:25 56.49 56.49 55.71 55.71 51.9K
10:30 55.73 55.97 55.73 55.80 34.6K
10:35 55.75 55.92 55.51 55.59 27.1K
10:40 55.65 55.94 55.65 55.89 26.4K
10:45 55.89 55.90 55.60 55.61 27.8K
10:50 55.60 55.60 55.17 55.22 60.5K
10:55 55.22 55.58 55.20 55.50 20.0K
11:00 55.34 55.78 55.33 55.58 16.5K
11:05 55.61 55.61 55.36 55.36 30.1K
11:10 55.35 55.60 55.33 55.33 18.3K
11:15 55.33 55.40 55.05 55.08 27.2K
11:20 55.02 55.11 54.90 54.90 14.2K
11:25 54.95 55.04 54.90 54.91 18.2K
13:00 55.10 55.50 55.10 55.10 38.3K
13:05 55.11 55.22 55.10 55.10 37.8K
13:10 55.10 55.12 55.02 55.10 23.2K
13:15 55.10 55.11 55.06 55.08 11.0K
13:20 55.08 55.36 55.08 55.18 8.5K
13:25 55.19 55.32 55.01 55.04 20.0K
13:30 55.01 55.01 54.81 54.81 25.2K
13:35 54.82 54.82 54.51 54.58 40.7K
13:40 54.57 54.88 54.56 54.69 21.0K
13:45 54.68 54.69 54.56 54.58 30.8K
13:50 54.58 54.71 54.22 54.22 33.5K
13:55 54.23 54.54 54.22 54.51 52.0K
14:00 54.31 54.60 54.31 54.52 16.6K
14:05 54.52 54.59 54.51 54.57 14.9K
14:10 54.57 54.57 54.33 54.45 11.2K
14:15 54.45 54.72 54.44 54.51 19.2K
14:20 54.53 54.53 54.40 54.40 11.1K
14:25 54.41 54.41 54.22 54.28 17.4K
14:30 54.29 54.44 54.29 54.32 10.9K
14:35 54.63 54.63 54.00 54.18 45.0K
14:40 54.19 54.49 54.00 54.06 28.4K
14:45 54.06 54.27 54.03 54.10 17.9K
14:50 54.10 54.28 54.01 54.28 47.3K
14:55 54.26 54.26 54.16 54.16 8.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 53.39 53.59 51.88 52.64 1.7M
2025-09-26 54.23 57.00 53.30 54.35 2.4M
2025-09-25 55.11 56.84 54.25 54.53 2.6M
2025-09-24 52.76 57.57 51.70 57.10 3.0M
2025-09-23 54.00 54.48 51.30 52.84 1.7M
2025-09-22 52.30 54.90 51.83 54.40 2.6M
2025-09-19 51.13 53.20 50.80 51.38 1.3M
2025-09-18 51.63 53.51 50.70 51.20 1.6M
2025-09-17 50.90 52.75 50.71 51.99 1.2M
2025-09-16 51.50 51.74 50.17 50.90 1.8M
2025-09-15 52.55 53.40 51.38 51.72 1.8M
2025-09-12 51.74 53.60 51.20 52.91 1.5M
2025-09-11 52.20 52.20 50.84 51.88 1.6M
2025-09-10 51.77 52.83 51.02 51.87 0.9M
2025-09-09 54.90 54.92 51.55 51.77 1.7M
2025-09-08 53.42 55.09 52.80 54.82 1.8M
2025-09-05 51.59 53.41 51.40 53.41 1.5M
2025-09-04 55.03 55.60 50.88 51.77 2.4M
2025-09-03 57.08 57.95 54.26 55.00 1.8M
2025-09-02 58.33 59.29 55.76 57.00 2.0M
2025-09-01 60.00 61.46 58.33 58.85 2.3M
2025-08-29 62.85 62.90 59.98 61.00 2.0M
2025-08-28 59.00 62.97 59.00 62.00 3.1M
2025-08-27 61.14 62.01 58.71 58.90 2.6M
2025-08-26 58.22 63.00 58.22 61.15 3.5M
2025-08-25 57.10 58.61 56.50 58.21 2.6M
2025-08-22 57.05 57.91 56.02 56.90 2.1M
2025-08-21 55.80 58.85 55.80 57.39 3.1M
2025-08-20 56.45 56.49 54.20 55.80 2.3M
2025-08-19 56.88 57.70 55.03 56.42 3.0M
2025-08-18 54.66 56.65 53.68 55.75 2.3M
2025-08-15 52.34 54.64 52.33 54.31 2.4M
2025-08-14 55.72 55.72 52.27 52.33 2.9M
2025-08-13 54.03 56.22 54.03 55.54 2.1M
2025-08-12 56.24 57.05 54.28 54.39 3.3M
2025-08-11 56.60 58.30 56.60 56.75 1.9M
2025-08-08 57.02 58.89 55.21 57.78 2.1M
2025-08-07 59.55 60.00 57.66 57.70 2.6M
2025-08-06 57.51 60.88 57.51 59.89 3.2M
2025-08-05 58.73 60.09 57.51 57.89 2.4M
2025-08-04 57.20 60.50 57.00 58.78 3.4M
2025-08-01 56.90 61.00 55.51 58.00 3.4M
2025-07-31 57.08 59.08 56.65 57.27 1.9M
2025-07-30 60.00 60.38 57.37 57.85 2.5M
2025-07-29 55.55 61.04 54.00 59.88 4.8M
2025-07-28 53.50 56.80 52.50 56.16 4.0M
2025-07-25 52.25 54.99 52.00 53.29 3.7M
2025-07-24 50.31 53.24 50.31 52.77 3.9M
2025-07-23 52.03 52.38 50.39 50.93 3.3M
2025-07-22 54.98 54.98 51.50 52.96 4.5M
2025-07-21 51.56 53.99 50.24 53.54 4.4M
2025-07-18 52.30 52.84 50.53 51.50 3.9M
2025-07-17 48.69 54.94 48.63 53.76 5.3M
2025-07-16 47.69 48.80 47.36 47.48 1.4M
2025-07-15 47.72 48.19 47.15 47.75 1.0M
2025-07-14 48.20 48.47 47.24 48.22 1.3M
2025-07-11 48.58 48.83 47.68 47.98 1.6M
2025-07-10 49.68 50.10 48.13 48.79 2.1M
2025-07-09 47.82 52.52 47.82 50.01 4.3M
2025-07-08 48.15 49.10 47.71 47.98 1.9M
2025-07-07 48.75 49.60 47.32 48.15 2.1M
2025-07-04 48.79 49.49 47.85 48.72 2.9M
2025-07-03 46.79 50.15 46.60 49.03 4.2M
2025-07-02 47.75 47.99 46.44 46.79 2.9M
2025-07-01 47.43 49.24 47.36 48.42 3.4M
2025-06-30 46.00 49.30 45.66 48.30 5.0M
2025-06-27 46.38 46.61 45.11 45.59 3.7M
2025-06-26 44.14 48.37 44.10 46.31 5.4M
2025-06-25 42.58 44.98 42.58 44.51 3.9M
2025-06-24 41.12 43.70 40.91 43.16 3.3M
2025-06-23 40.30 42.23 40.15 41.76 2.1M
2025-06-20 40.90 40.90 40.07 40.16 1.5M
2025-06-19 41.74 41.74 40.00 40.96 3.0M
2025-06-18 41.90 43.08 41.51 42.38 2.6M
2025-06-17 43.00 43.00 41.41 41.88 3.4M
2025-06-16 43.70 43.82 42.69 43.10 3.9M
2025-06-13 43.00 45.99 42.20 44.61 5.6M
2025-06-12 43.74 44.14 42.10 42.58 3.7M
2025-06-11 44.70 44.98 43.82 44.18 3.0M
2025-06-10 44.50 45.90 42.58 45.40 5.6M
2025-06-09 44.30 45.50 43.94 44.30 4.4M
2025-06-06 43.88 44.50 43.13 43.78 4.0M
2025-06-05 45.00 45.79 43.45 43.90 5.6M
2025-06-04 46.56 47.64 44.82 45.49 8.1M
2025-06-03 50.67 55.50 47.00 49.00 11.4M
2025-05-30 39.99 47.11 39.99 47.11 8.0M
2025-05-29 37.36 40.04 36.93 39.26 2.5M
2025-05-28 37.00 37.62 36.85 37.02 0.6M
2025-05-27 37.00 37.37 36.70 37.10 0.6M
2025-05-26 37.50 37.65 36.89 37.28 0.8M
2025-05-23 38.35 38.35 37.50 37.50 0.9M
2025-05-22 38.45 39.04 37.84 38.06 1.1M
2025-05-21 38.55 38.88 38.16 38.45 0.6M
2025-05-20 39.56 40.00 38.58 38.76 1.2M
2025-05-19 39.99 39.99 38.61 39.50 1.3M
2025-05-16 38.35 40.91 38.35 39.79 1.8M
2025-05-15 39.22 39.29 38.27 38.40 1.0M
2025-05-14 40.19 40.43 38.92 39.20 1.8M
2025-05-13 42.00 42.00 39.74 40.38 2.2M
2025-05-12 41.40 42.94 40.63 41.54 2.6M
2025-05-09 42.65 43.01 40.56 41.07 2.4M
2025-05-08 41.10 42.99 40.26 42.65 3.5M
2025-05-07 39.85 41.68 39.79 40.46 3.2M
2025-05-06 39.21 40.35 38.90 39.38 1.9M
2025-04-30 37.50 39.44 37.42 39.00 1.1M
2025-04-29 38.14 39.05 36.25 38.29 1.6M
2025-04-28 38.56 38.90 38.10 38.54 0.5M
2025-04-25 39.18 39.43 38.20 38.91 0.6M
2025-04-24 40.49 40.77 38.88 39.25 0.9M
2025-04-23 40.18 40.60 39.51 40.49 0.9M
2025-04-22 39.18 40.24 39.01 39.78 0.8M
2025-04-21 39.22 40.63 39.16 39.35 1.1M
2025-04-18 38.60 40.18 38.00 39.16 1.0M
2025-04-17 38.32 40.19 38.32 38.80 0.8M
2025-04-16 39.31 40.06 38.30 38.85 0.8M
2025-04-15 40.02 40.43 38.84 39.62 0.9M
2025-04-14 40.65 40.99 39.84 40.06 0.7M
2025-04-11 39.00 40.44 38.70 40.19 1.2M
2025-04-10 39.80 40.41 39.10 39.70 1.3M
2025-04-09 35.12 40.49 33.81 39.75 1.9M
2025-04-08 36.78 37.78 34.67 35.61 1.2M
2025-04-07 40.60 41.10 34.27 35.03 1.7M
2025-04-03 42.18 43.20 41.36 42.25 1.0M
2025-04-02 43.00 43.67 42.61 42.85 0.6M
2025-04-01 42.98 43.79 42.52 43.17 1.0M
2025-03-31 42.33 42.95 41.10 42.64 0.7M
2025-03-28 43.33 43.82 42.60 42.75 0.7M
2025-03-27 43.67 44.11 43.06 43.58 0.7M
2025-03-26 44.30 45.39 43.90 43.91 0.7M
2025-03-25 44.13 45.78 44.03 44.66 1.0M
2025-03-24 45.56 45.85 43.60 44.98 1.5M
2025-03-21 47.64 48.12 45.10 45.56 1.4M
2025-03-20 46.01 49.20 46.01 47.64 2.3M
2025-03-19 47.90 48.11 46.14 46.39 1.1M
2025-03-18 48.09 48.66 47.21 48.14 0.8M
2025-03-17 47.21 49.30 47.01 48.09 1.4M
2025-03-14 47.30 48.18 46.40 47.55 1.2M
2025-03-13 47.99 47.99 46.70 47.70 1.3M
2025-03-12 49.94 49.94 47.50 47.72 1.4M
2025-03-11 48.40 49.60 47.58 49.19 1.4M
2025-03-10 48.38 50.15 48.00 48.93 1.2M
2025-03-07 47.26 50.33 46.40 48.39 2.0M
2025-03-06 49.00 49.00 47.20 47.26 2.5M
2025-03-05 47.99 50.43 47.01 49.00 3.0M
2025-03-04 44.69 47.30 44.59 47.17 2.3M
2025-03-03 42.34 45.26 42.34 44.66 1.8M
2025-02-28 45.40 46.30 42.50 42.56 1.8M
2025-02-27 44.15 44.99 43.44 44.35 1.2M
2025-02-26 43.72 45.60 43.50 44.44 1.7M
2025-02-25 42.90 45.70 41.80 44.31 2.1M
2025-02-24 42.13 44.49 42.01 42.90 1.9M
2025-02-21 41.92 42.24 40.82 42.01 1.2M
2025-02-20 41.31 42.15 41.08 41.70 0.8M
2025-02-19 39.65 41.80 39.65 41.69 1.2M
2025-02-18 41.16 41.28 39.62 39.79 0.9M
2025-02-17 41.68 42.29 40.73 41.16 0.8M
2025-02-14 41.15 41.77 40.20 41.37 1.4M
2025-02-13 42.41 43.08 41.09 41.31 1.6M
2025-02-12 40.00 42.00 40.00 41.66 1.8M
2025-02-11 40.32 40.88 39.76 40.40 0.9M
2025-02-10 40.04 40.70 39.93 40.32 0.9M
2025-02-07 39.49 40.39 39.30 39.99 1.1M
2025-02-06 37.78 39.78 37.49 39.56 1.2M
2025-02-05 36.50 38.22 36.49 37.87 1.2M
2025-01-27 36.14 37.50 36.14 36.50 1.0M
2025-01-24 36.61 36.98 35.62 36.55 0.9M
2025-01-23 36.52 37.88 36.30 36.44 0.9M
2025-01-22 36.90 37.09 35.93 36.42 0.7M
2025-01-21 36.34 37.06 35.32 36.56 1.2M
2025-01-20 35.30 36.56 34.81 36.54 1.6M
2025-01-17 35.07 35.15 33.91 34.37 1.0M
2025-01-16 36.29 36.43 34.60 35.20 1.1M
2025-01-15 36.59 37.01 35.80 36.29 1.4M
2025-01-14 34.18 37.08 34.10 36.95 1.3M
2025-01-13 33.02 35.00 32.60 34.35 0.7M
2025-01-10 33.49 34.66 33.27 33.43 1.1M
2025-01-09 33.41 33.70 32.70 33.49 0.7M
2025-01-08 32.45 33.22 31.81 33.07 1.4M
2025-01-07 31.55 32.48 31.20 32.48 0.9M
2025-01-06 32.40 32.40 30.03 30.85 0.7M
2025-01-03 33.59 33.82 31.50 31.57 1.0M
2025-01-02 35.63 35.63 33.53 33.89 0.8M