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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 34.23 34.55 33.50 33.76 0.4M
2021-12-30 32.94 34.49 32.56 33.87 0.9M
2021-12-29 32.33 33.18 32.30 32.74 0.6M
2021-12-28 32.78 32.88 31.95 32.34 0.3M
2021-12-27 31.91 32.80 31.31 32.38 0.4M
2021-12-24 32.14 32.47 31.61 31.91 0.4M
2021-12-23 31.90 32.97 31.50 32.48 0.5M
2021-12-22 31.80 32.59 31.68 32.13 0.3M
2021-12-21 32.00 32.12 31.11 31.80 0.4M
2021-12-20 32.40 32.40 31.76 31.85 0.4M
2021-12-17 33.00 33.33 32.26 32.40 0.5M
2021-12-16 33.20 33.44 32.80 33.05 0.5M
2021-12-15 32.98 33.75 32.70 32.79 0.6M
2021-12-14 32.56 33.11 32.36 33.00 0.6M
2021-12-13 32.88 33.18 32.26 32.56 0.8M
2021-12-10 33.40 33.56 32.52 32.88 0.9M
2021-12-09 34.07 34.07 33.13 33.38 0.8M
2021-12-08 33.90 34.59 33.75 33.80 0.6M
2021-12-07 35.95 36.63 33.60 33.92 1.0M
2021-12-06 37.13 37.29 35.10 35.96 0.7M
2021-12-03 37.33 38.38 36.74 36.88 0.6M
2021-12-02 39.21 39.39 37.12 37.51 1.3M
2021-12-01 37.88 41.20 37.88 39.53 2.5M
2021-11-30 37.79 39.00 37.34 37.89 0.8M
2021-11-29 37.33 38.28 36.89 37.55 0.6M
2021-11-26 37.00 38.13 36.70 37.59 0.5M
2021-11-25 36.90 37.65 36.70 37.12 0.5M
2021-11-24 37.60 38.28 36.89 37.08 0.8M
2021-11-23 37.67 39.88 37.09 37.99 1.6M
2021-11-22 36.75 37.73 36.26 37.64 0.8M
2021-11-19 35.00 36.87 35.00 36.69 1.0M
2021-11-18 34.92 35.80 34.35 35.27 0.5M
2021-11-17 33.58 35.14 33.19 34.92 0.6M
2021-11-16 35.90 36.03 33.67 33.69 0.9M
2021-11-15 34.79 36.30 34.79 36.04 0.7M
2021-11-12 34.69 35.08 34.29 35.02 0.5M
2021-11-11 33.77 34.60 33.57 34.46 0.5M
2021-11-10 34.00 34.70 33.58 33.98 0.5M
2021-11-09 33.28 34.49 33.09 34.20 0.5M
2021-11-08 33.19 33.61 32.69 33.44 0.4M
2021-11-05 32.76 33.87 32.21 33.06 0.5M
2021-11-04 31.90 33.03 31.90 32.76 0.5M
2021-11-03 31.66 32.49 31.49 32.31 0.4M
2021-11-02 31.53 32.58 31.51 32.26 0.7M
2021-11-01 29.35 31.66 29.33 31.54 0.6M
2021-10-29 29.79 30.14 28.93 29.90 0.3M
2021-10-28 30.28 30.28 28.80 29.79 0.3M
2021-10-27 32.20 32.54 29.60 29.87 0.6M
2021-10-26 31.84 32.18 31.69 31.93 0.2M
2021-10-25 32.00 32.23 31.63 31.89 0.2M
2021-10-22 31.50 32.20 31.41 31.60 0.3M
2021-10-21 32.51 32.75 31.65 31.88 0.3M
2021-10-20 32.18 32.90 31.90 32.50 0.4M
2021-10-19 31.82 32.40 31.82 31.92 0.2M
2021-10-18 31.66 32.40 31.55 32.15 0.2M
2021-10-15 32.30 32.50 31.85 31.86 0.2M
2021-10-14 32.11 32.30 31.58 32.15 0.3M
2021-10-13 32.00 32.44 31.43 31.89 0.3M
2021-10-12 33.36 33.36 31.90 31.98 0.4M
2021-10-11 32.67 33.60 32.28 33.36 0.4M
2021-10-08 32.22 32.65 31.69 32.52 0.3M
2021-09-30 32.60 32.62 31.85 31.94 0.2M
2021-09-29 33.22 33.22 31.48 31.91 0.4M
2021-09-28 33.58 33.76 32.00 33.01 0.5M
2021-09-27 35.00 35.19 32.99 33.06 0.5M
2021-09-24 34.30 35.60 33.47 34.58 0.6M
2021-09-23 33.99 34.65 33.88 34.27 0.4M
2021-09-22 34.00 34.60 33.60 33.70 0.6M
2021-09-17 36.61 36.67 33.81 34.31 1.2M
2021-09-16 37.23 38.08 36.52 36.60 0.6M
2021-09-15 37.00 37.70 36.50 37.39 0.5M
2021-09-14 36.88 37.88 36.60 36.94 0.7M
2021-09-13 38.98 38.99 36.80 36.88 1.3M
2021-09-10 39.50 40.36 38.70 38.79 1.4M
2021-09-09 38.80 39.80 37.41 39.80 1.5M
2021-09-08 38.83 39.19 38.45 38.60 0.9M
2021-09-07 39.30 40.66 38.70 39.14 1.2M
2021-09-06 39.18 39.80 37.91 39.43 1.4M
2021-09-03 41.98 41.98 38.78 39.02 1.8M
2021-09-02 40.80 42.21 39.81 41.08 1.6M
2021-09-01 42.68 42.68 40.15 40.79 2.1M
2021-08-31 37.29 44.00 36.11 41.99 4.0M
2021-08-30 37.40 38.80 36.70 37.21 1.4M
2021-08-27 40.63 41.32 36.80 36.80 3.0M
2021-08-26 38.68 43.67 38.51 41.05 3.1M
2021-08-25 38.88 39.17 37.62 38.68 1.3M
2021-08-24 38.48 39.58 37.70 39.19 1.7M
2021-08-23 37.25 39.39 37.25 38.99 2.2M
2021-08-20 36.02 37.94 34.60 37.70 1.6M
2021-08-19 34.77 36.67 34.19 36.31 1.3M
2021-08-18 34.75 35.77 34.20 35.19 0.7M
2021-08-17 35.65 36.87 34.88 34.95 1.2M
2021-08-16 36.99 37.35 35.51 35.90 1.3M
2021-08-13 36.55 38.97 36.32 37.55 1.9M
2021-08-12 37.70 37.99 36.01 36.40 1.4M
2021-08-11 36.80 37.88 36.06 37.70 2.0M
2021-08-10 35.70 37.75 34.81 36.79 2.2M
2021-08-09 36.00 36.34 35.21 35.73 0.9M
2021-08-06 36.27 36.88 35.09 35.88 1.4M
2021-08-05 34.53 36.63 34.00 36.27 2.2M
2021-08-04 33.35 35.35 32.98 34.92 1.2M
2021-08-03 33.08 35.32 32.78 33.37 1.1M
2021-08-02 32.50 33.42 31.00 33.38 1.5M
2021-07-30 33.30 34.07 32.73 33.88 1.1M
2021-07-29 32.81 33.85 32.81 33.37 0.8M
2021-07-28 36.60 36.60 32.50 32.70 1.6M
2021-07-27 37.12 38.39 35.30 36.78 2.1M
2021-07-26 36.57 39.40 36.02 36.70 2.6M
2021-07-23 34.35 37.36 33.86 36.58 2.0M
2021-07-22 34.51 34.70 33.46 34.48 0.7M
2021-07-21 35.00 35.18 34.42 34.70 0.6M
2021-07-20 33.68 34.97 33.68 34.71 0.8M
2021-07-19 33.37 34.66 33.19 34.06 0.9M
2021-07-16 32.99 34.31 31.98 33.19 1.0M
2021-07-15 34.31 34.69 32.60 32.77 1.0M
2021-07-14 33.79 35.73 33.41 34.56 1.1M
2021-07-13 34.16 34.16 33.45 33.59 0.7M
2021-07-12 34.18 34.82 34.09 34.13 0.7M
2021-07-09 35.56 35.57 34.30 34.39 0.6M
2021-07-08 34.88 35.99 34.53 35.38 0.9M
2021-07-07 33.65 35.10 33.65 34.74 0.6M
2021-07-06 34.69 34.69 33.70 34.01 0.5M
2021-07-05 33.80 34.44 33.74 34.40 0.5M
2021-07-02 35.10 35.10 33.92 34.13 0.7M
2021-07-01 36.36 36.50 34.77 34.77 0.8M
2021-06-30 35.76 36.37 35.62 36.18 0.7M
2021-06-29 37.99 37.99 35.50 35.83 1.2M
2021-06-28 37.01 38.47 37.01 37.45 1.0M
2021-06-25 36.69 37.50 35.62 37.37 1.3M
2021-06-24 38.50 38.60 36.50 36.52 1.4M
2021-06-23 38.69 38.69 37.66 38.28 1.3M
2021-06-22 40.42 40.42 38.33 38.60 2.6M
2021-06-21 36.32 39.89 36.32 39.89 3.2M
2021-06-18 34.60 38.50 34.59 36.11 2.7M
2021-06-17 34.03 35.30 33.35 34.96 1.2M
2021-06-16 35.70 36.30 33.79 33.85 1.7M
2021-06-15 32.66 36.49 32.45 36.05 2.4M
2021-06-11 33.55 33.58 32.68 32.92 0.5M
2021-06-10 32.60 33.65 32.50 33.55 0.6M
2021-06-09 33.25 33.88 32.70 32.80 0.6M
2021-06-08 34.00 34.30 32.95 33.26 0.9M
2021-06-07 33.33 34.69 32.88 34.26 1.1M
2021-06-04 34.00 34.45 32.90 33.28 1.2M
2021-06-03 35.60 36.12 34.20 34.39 1.5M
2021-06-02 35.28 36.20 34.50 35.47 1.8M
2021-06-01 33.69 35.50 33.01 35.36 2.0M
2021-05-31 32.00 34.30 31.50 33.93 1.8M
2021-05-28 31.73 32.19 31.42 31.75 0.7M
2021-05-27 31.46 31.75 31.10 31.52 0.5M
2021-05-26 30.86 32.50 30.60 31.50 1.3M
2021-05-25 29.69 30.88 29.50 30.88 0.6M
2021-05-24 29.28 29.80 29.28 29.59 0.3M
2021-05-21 30.38 30.50 28.99 29.30 0.7M
2021-05-20 30.55 30.85 30.24 30.36 0.4M
2021-05-19 30.60 31.11 30.35 30.53 0.5M
2021-05-18 30.49 31.38 30.20 30.66 0.6M
2021-05-17 30.57 31.50 30.23 30.32 0.4M
2021-05-14 30.18 31.00 29.91 30.63 0.6M
2021-05-13 29.23 30.52 29.23 30.00 0.5M
2021-05-12 29.53 30.06 29.22 29.88 0.3M
2021-05-11 28.80 30.33 28.60 29.92 0.8M
2021-05-10 29.20 29.35 28.49 28.80 0.5M
2021-05-07 30.24 30.24 29.00 29.20 0.6M
2021-05-06 30.42 30.86 30.03 30.10 0.5M
2021-04-30 33.99 33.99 30.37 30.40 2.1M
2021-04-29 32.66 35.08 32.48 34.96 1.4M
2021-04-28 32.70 32.99 32.33 32.77 0.4M
2021-04-27 34.00 34.01 32.80 32.91 0.6M
2021-04-26 34.49 34.58 33.86 33.98 0.5M
2021-04-23 34.97 34.98 34.08 34.12 0.7M
2021-04-22 35.39 35.53 34.70 34.98 0.7M
2021-04-21 35.30 35.59 34.81 35.35 0.7M
2021-04-20 35.96 36.47 35.46 35.56 1.2M
2021-04-19 34.62 35.99 34.62 35.96 1.1M
2021-04-16 34.39 34.92 34.11 34.80 0.6M
2021-04-15 34.38 34.49 34.05 34.30 0.4M
2021-04-14 34.18 34.56 34.06 34.31 0.4M
2021-04-13 34.35 34.35 33.80 34.02 0.4M
2021-04-12 35.14 35.14 33.94 34.09 0.7M
2021-04-09 35.50 35.98 34.72 34.81 1.1M
2021-04-08 36.00 36.68 35.66 35.73 0.8M
2021-04-07 35.97 36.36 35.52 35.99 0.9M
2021-04-06 36.15 36.26 35.71 35.90 0.7M
2021-04-02 35.31 36.20 35.31 35.90 0.6M
2021-04-01 38.20 38.20 35.66 35.67 1.8M
2021-03-31 37.97 38.50 37.10 38.08 1.4M
2021-03-30 37.08 38.06 36.75 37.88 1.3M
2021-03-29 37.00 37.60 36.50 37.19 1.0M
2021-03-26 35.66 37.44 35.11 37.07 1.7M
2021-03-25 35.40 35.80 35.00 35.05 0.5M
2021-03-24 36.06 36.60 35.38 35.55 1.0M
2021-03-23 37.98 38.67 36.50 36.62 1.3M
2021-03-22 37.48 38.18 37.21 37.79 1.0M
2021-03-19 36.61 38.50 36.54 38.00 1.6M
2021-03-18 36.53 37.30 36.25 36.84 0.8M
2021-03-17 36.15 36.69 35.80 36.53 0.7M
2021-03-16 36.58 36.90 36.00 36.15 0.8M
2021-03-15 36.13 36.95 36.06 36.62 0.7M
2021-03-12 38.50 38.50 36.60 36.70 1.7M
2021-03-11 39.00 39.28 38.20 38.42 1.5M
2021-03-10 39.74 39.74 38.18 38.97 0.9M
2021-03-09 41.94 41.94 38.80 39.35 1.9M
2021-03-08 42.47 43.70 41.94 41.94 1.5M
2021-03-05 42.55 43.00 41.45 42.00 1.8M
2021-03-04 44.55 45.49 41.99 43.01 2.9M
2021-03-03 46.50 46.80 44.70 44.98 2.5M
2021-03-02 48.80 50.30 47.36 47.36 2.3M
2021-03-01 48.32 50.80 46.81 49.20 3.3M
2021-02-26 45.89 49.04 45.09 48.90 3.7M
2021-02-25 45.24 47.28 44.07 45.88 2.4M
2021-02-24 48.98 49.30 45.08 45.18 4.1M
2021-02-23 52.35 52.35 47.55 47.96 5.1M
2021-02-22 49.00 53.50 48.10 51.80 5.5M
2021-02-19 48.14 51.88 45.00 50.42 6.9M
2021-02-18 53.10 59.90 49.90 50.00 9.5M
2021-02-10 60.60 73.88 53.01 55.01 14.9M