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
2022-12-30 41.36 42.95 41.36 42.27 0.3M
2022-12-29 41.48 42.40 41.02 41.60 0.4M
2022-12-28 41.80 42.37 41.04 41.57 0.5M
2022-12-27 41.68 42.48 40.34 41.89 0.4M
2022-12-26 38.80 41.68 38.80 41.46 0.6M
2022-12-23 38.52 39.87 38.13 38.96 0.6M
2022-12-22 40.75 41.25 39.15 39.56 0.5M
2022-12-21 42.22 42.40 40.40 40.62 0.5M
2022-12-20 42.21 43.54 42.01 42.33 0.4M
2022-12-19 42.10 44.00 41.65 42.00 0.4M
2022-12-16 45.40 45.40 42.15 42.15 0.5M
2022-12-15 44.68 45.50 44.05 44.40 0.3M
2022-12-14 46.25 46.63 45.00 45.16 0.4M
2022-12-13 46.64 47.70 45.50 46.30 0.8M
2022-12-12 42.50 47.60 42.11 47.13 1.2M
2022-12-09 44.20 44.20 42.62 42.62 0.4M
2022-12-08 45.80 45.85 44.12 44.14 0.3M
2022-12-07 45.18 46.10 44.21 45.62 0.3M
2022-12-06 44.85 45.40 44.10 45.01 0.2M
2022-12-05 45.58 46.00 44.56 44.83 0.3M
2022-12-02 46.12 47.10 45.45 45.68 0.2M
2022-12-01 44.70 46.30 43.66 46.10 0.5M
2022-11-30 44.78 45.00 43.80 44.25 0.4M
2022-11-29 46.78 46.78 44.70 44.78 0.4M
2022-11-28 45.26 46.50 44.45 46.25 0.4M
2022-11-25 45.52 46.52 44.95 45.22 0.3M
2022-11-24 46.11 46.44 45.20 45.81 0.3M
2022-11-23 46.00 46.45 44.92 46.09 0.5M
2022-11-22 47.70 47.90 45.50 45.68 0.4M
2022-11-21 46.49 47.69 45.55 47.60 0.3M
2022-11-18 48.60 48.87 46.37 46.61 0.5M
2022-11-17 48.50 48.59 47.10 48.39 0.5M
2022-11-16 49.00 51.48 48.45 49.43 0.7M
2022-11-15 47.97 49.34 47.48 49.28 0.5M
2022-11-14 49.39 49.39 47.90 48.30 0.4M
2022-11-11 49.95 50.60 48.60 49.30 0.4M
2022-11-10 51.40 51.61 49.25 49.36 0.6M
2022-11-09 52.35 52.35 50.40 51.48 0.5M
2022-11-08 54.54 54.88 51.18 51.90 0.8M
2022-11-07 55.98 56.49 53.34 53.69 0.8M
2022-11-04 56.97 57.00 53.88 55.12 0.6M
2022-11-03 51.99 56.99 51.15 55.94 1.2M
2022-11-02 54.82 55.43 51.09 51.65 0.9M
2022-11-01 56.94 58.45 54.31 54.50 0.5M
2022-10-31 54.38 57.30 52.84 55.53 0.5M
2022-10-28 55.10 56.20 53.06 54.38 0.6M
2022-10-27 59.10 60.50 55.10 55.10 0.8M
2022-10-26 58.86 59.48 56.91 58.99 0.4M
2022-10-25 58.43 59.27 56.65 57.50 0.5M
2022-10-24 59.50 61.79 57.37 58.08 0.7M
2022-10-21 57.85 59.00 56.38 56.71 0.3M
2022-10-20 56.93 59.69 56.93 57.85 0.5M
2022-10-19 59.14 59.92 57.60 58.09 0.6M
2022-10-18 59.10 60.34 58.25 59.81 0.8M
2022-10-17 55.01 59.60 54.49 59.44 1.1M
2022-10-14 55.72 55.73 54.04 54.84 0.5M
2022-10-13 54.04 56.53 53.68 55.72 0.4M
2022-10-12 54.48 54.48 52.01 53.70 0.5M
2022-10-11 53.57 53.86 51.59 53.58 0.6M
2022-10-10 53.09 54.00 50.65 52.42 0.4M
2022-09-30 54.67 54.78 52.21 52.76 0.6M
2022-09-29 53.20 54.86 52.29 54.33 0.4M
2022-09-28 55.27 55.91 52.26 52.97 0.6M
2022-09-27 54.03 55.31 53.60 54.26 0.6M
2022-09-26 53.94 54.88 52.66 53.68 0.6M
2022-09-23 55.74 57.03 52.66 53.90 1.0M
2022-09-22 54.64 57.20 54.56 55.44 0.5M
2022-09-21 57.10 57.10 54.18 54.32 0.6M
2022-09-20 56.45 58.41 56.08 56.69 0.5M
2022-09-19 60.00 60.46 55.56 55.60 0.7M
2022-09-16 57.39 62.01 56.90 58.71 1.0M
2022-09-15 61.40 61.40 56.00 56.89 1.3M
2022-09-14 60.55 62.00 59.01 60.55 1.4M
2022-09-13 60.28 62.11 59.88 61.65 0.7M
2022-09-09 62.64 62.71 59.34 59.88 0.8M
2022-09-08 63.19 63.80 61.50 62.01 0.4M
2022-09-07 62.74 65.00 61.80 62.80 0.7M
2022-09-06 63.54 63.63 61.67 62.35 0.6M
2022-09-05 62.64 64.64 62.29 62.97 0.7M
2022-09-02 64.19 64.88 60.88 61.96 0.8M
2022-09-01 63.98 67.88 62.66 63.62 0.9M
2022-08-31 63.99 64.64 62.01 62.40 1.1M
2022-08-30 62.78 67.97 62.78 63.56 0.7M
2022-08-29 61.01 67.42 61.01 64.73 0.7M
2022-08-26 66.52 68.00 64.18 65.22 0.6M
2022-08-25 65.99 67.02 65.01 65.09 0.8M
2022-08-24 68.61 68.74 65.09 65.78 1.2M
2022-08-23 70.05 71.00 67.00 67.50 1.1M
2022-08-22 68.40 70.99 68.06 69.00 0.9M
2022-08-19 71.52 72.99 69.00 69.00 1.1M
2022-08-18 70.68 73.44 69.77 71.20 1.2M
2022-08-17 68.13 72.10 68.13 71.18 1.5M
2022-08-16 75.80 75.80 68.88 70.65 1.6M
2022-08-15 64.00 75.55 63.60 75.45 2.1M
2022-08-12 69.41 70.49 64.68 64.80 2.8M
2022-08-11 71.65 71.95 69.01 69.96 1.3M
2022-08-10 71.08 71.95 69.51 71.48 1.3M
2022-08-09 67.00 72.21 64.48 70.96 2.0M
2022-08-08 60.00 68.50 58.22 67.80 1.9M
2022-08-05 57.64 59.35 57.29 58.99 1.0M
2022-08-04 57.30 59.17 56.02 57.14 1.8M
2022-08-03 53.80 58.71 53.04 57.33 1.9M
2022-08-02 55.00 56.91 53.78 54.34 1.4M
2022-08-01 52.78 56.31 52.07 56.08 1.3M
2022-07-29 53.08 53.89 51.05 52.78 1.1M
2022-07-28 50.14 52.79 50.01 52.50 1.3M
2022-07-27 48.52 51.00 48.50 50.30 1.5M
2022-07-26 43.13 49.25 43.02 49.25 1.7M
2022-07-25 44.49 45.44 43.16 44.01 0.8M
2022-07-22 44.01 45.53 42.51 44.04 1.5M
2022-07-21 43.59 43.90 42.61 43.83 0.8M
2022-07-20 42.72 44.83 42.72 43.83 0.9M
2022-07-19 42.33 44.88 42.33 43.05 1.1M
2022-07-18 42.25 44.42 42.21 43.20 1.5M
2022-07-15 41.14 43.88 40.35 42.41 1.4M
2022-07-14 38.98 41.00 38.78 40.35 1.3M
2022-07-13 39.05 40.82 38.78 39.08 1.0M
2022-07-12 38.90 39.41 38.10 38.88 0.6M
2022-07-11 38.40 39.00 38.01 38.57 0.8M
2022-07-08 39.90 39.90 38.51 38.51 0.7M
2022-07-07 38.80 39.98 38.50 39.51 0.6M
2022-07-06 38.33 39.48 38.33 38.80 0.7M
2022-07-05 39.70 39.74 38.56 39.18 1.1M
2022-07-04 39.68 40.47 38.78 39.40 0.8M
2022-07-01 38.60 40.00 38.24 39.01 1.2M
2022-06-30 38.40 40.70 38.40 38.51 1.5M
2022-06-29 39.88 40.43 38.40 38.83 1.6M
2022-06-28 38.50 41.18 38.01 40.55 1.7M
2022-06-27 39.60 39.60 37.35 38.76 1.4M
2022-06-24 36.10 39.10 35.49 38.88 2.0M
2022-06-23 34.66 36.13 34.38 35.80 1.0M
2022-06-22 33.73 35.98 33.23 35.35 1.1M
2022-06-21 34.90 34.90 33.29 33.71 0.9M
2022-06-20 35.14 35.55 34.10 34.96 0.9M
2022-06-17 32.03 35.37 32.03 35.10 1.8M
2022-06-16 32.40 33.30 32.07 32.61 0.7M
2022-06-15 32.47 33.65 32.01 32.09 0.9M
2022-06-14 33.71 34.00 32.00 32.19 1.4M
2022-06-13 32.32 34.65 31.88 34.25 1.5M
2022-06-10 31.88 32.93 30.81 32.69 1.0M
2022-06-09 31.50 33.00 31.22 31.32 0.9M
2022-06-08 32.78 33.30 31.70 32.00 1.2M
2022-06-07 31.62 33.64 31.31 33.20 1.8M
2022-06-06 31.90 34.11 31.33 32.49 2.3M
2022-06-02 27.62 31.70 27.62 31.21 1.9M
2022-06-01 27.40 28.37 26.84 28.02 0.7M
2022-05-31 26.30 27.38 25.64 27.27 0.7M
2022-05-30 26.26 26.59 25.71 26.18 0.5M
2022-05-27 27.32 27.79 26.20 26.25 0.7M
2022-05-26 26.28 28.35 26.28 27.35 0.9M
2022-05-25 26.58 26.89 26.30 26.41 0.4M
2022-05-24 28.00 28.50 26.60 26.60 0.6M
2022-05-23 27.90 28.40 27.45 27.76 0.6M
2022-05-20 29.00 29.57 27.90 28.09 0.8M
2022-05-19 28.28 29.10 28.11 28.60 0.7M
2022-05-18 29.00 30.30 28.52 28.56 1.0M
2022-05-17 28.83 29.29 28.20 28.95 0.8M
2022-05-16 28.00 29.97 27.89 28.97 1.3M
2022-05-13 27.15 28.12 26.98 27.87 1.0M
2022-05-12 25.85 28.40 25.85 26.84 1.0M
2022-05-11 26.50 27.38 26.28 26.66 1.3M
2022-05-10 25.45 28.58 25.19 26.50 1.8M
2022-05-09 25.47 25.76 24.50 25.67 1.2M
2022-05-06 24.13 26.55 24.13 25.47 1.9M
2022-05-05 20.29 24.02 20.29 24.02 1.1M
2022-04-29 19.29 20.18 19.28 20.02 0.2M
2022-04-28 19.79 19.79 19.01 19.17 0.1M
2022-04-27 18.90 19.47 18.84 19.33 0.3M
2022-04-26 19.90 19.90 18.62 19.15 0.2M
2022-04-25 21.05 21.18 19.36 19.40 0.4M
2022-04-22 22.52 23.52 21.21 21.74 0.4M
2022-04-21 22.93 23.89 22.52 23.18 0.2M
2022-04-20 22.42 23.31 22.40 22.93 0.1M
2022-04-19 23.50 23.55 23.13 23.28 0.1M
2022-04-18 23.08 23.55 22.69 23.55 0.1M
2022-04-15 24.37 24.37 23.31 23.51 0.1M
2022-04-14 24.00 24.39 23.90 24.02 0.1M
2022-04-13 23.86 24.36 23.78 24.01 0.1M
2022-04-12 23.70 24.21 22.98 24.16 0.2M
2022-04-11 24.85 24.85 23.70 23.85 0.2M
2022-04-08 25.85 25.89 24.33 24.39 0.3M
2022-04-07 26.29 26.29 25.29 25.29 0.1M
2022-04-06 25.25 26.00 25.24 25.89 0.1M
2022-04-01 26.28 26.55 25.72 25.80 0.2M
2022-03-31 26.99 26.99 26.32 26.40 0.1M
2022-03-30 26.50 27.00 26.38 26.61 0.1M
2022-03-29 26.40 27.19 26.33 26.50 0.2M
2022-03-28 27.03 27.03 26.28 26.39 0.1M
2022-03-25 27.40 27.41 26.57 26.77 0.2M
2022-03-24 27.38 28.51 27.18 27.25 0.4M
2022-03-23 27.20 28.20 26.57 28.00 0.6M
2022-03-22 25.66 27.59 25.25 27.09 0.8M
2022-03-21 25.09 26.01 25.09 25.60 0.3M
2022-03-18 25.26 25.56 24.98 25.38 0.2M
2022-03-17 25.08 25.70 25.08 25.36 0.2M
2022-03-16 24.88 25.10 23.86 24.98 0.3M
2022-03-15 26.11 26.20 24.03 24.20 0.5M
2022-03-14 26.64 26.96 26.06 26.48 0.3M
2022-03-11 25.97 26.88 25.52 26.68 0.3M
2022-03-10 26.50 27.23 26.29 26.29 0.3M
2022-03-09 26.56 27.33 25.38 26.18 0.5M
2022-03-08 28.15 28.15 26.57 26.81 0.6M
2022-03-07 29.50 29.58 27.90 28.15 0.4M
2022-03-04 29.30 29.50 28.70 29.25 0.3M
2022-03-03 29.11 29.50 28.82 29.34 0.3M
2022-03-02 28.60 29.66 28.60 29.28 0.5M
2022-03-01 29.20 29.40 28.71 28.90 0.3M
2022-02-28 28.80 29.18 28.56 29.05 0.3M
2022-02-25 29.16 29.25 28.63 28.95 0.5M
2022-02-24 28.77 30.19 28.31 29.16 0.9M
2022-02-23 28.17 29.19 27.91 29.05 0.5M
2022-02-22 28.35 28.71 27.77 27.91 0.3M
2022-02-21 28.38 28.87 28.27 28.57 0.2M
2022-02-18 28.28 28.37 27.88 28.23 0.1M
2022-02-17 28.62 28.80 28.00 28.19 0.2M
2022-02-16 28.43 28.80 27.83 28.62 0.3M
2022-02-15 27.67 28.52 27.43 28.09 0.3M
2022-02-14 27.20 27.86 27.20 27.50 0.2M
2022-02-11 28.44 28.44 27.33 27.50 0.4M
2022-02-10 28.99 28.99 28.23 28.30 0.4M
2022-02-09 29.40 29.76 28.50 28.89 0.5M
2022-02-08 27.83 30.51 27.83 29.55 0.6M
2022-02-07 27.66 28.50 27.66 28.02 0.3M
2022-01-28 27.27 28.09 27.27 27.57 0.3M
2022-01-27 29.29 29.29 27.12 27.20 0.5M
2022-01-26 29.05 29.47 28.48 29.02 0.3M
2022-01-25 30.66 30.69 28.98 29.09 0.6M
2022-01-24 31.50 31.67 30.50 30.51 0.4M
2022-01-21 32.58 32.92 31.56 31.65 0.4M
2022-01-20 33.08 33.68 32.27 32.84 0.6M
2022-01-19 32.99 33.78 32.70 33.40 0.5M
2022-01-18 33.00 33.69 32.78 32.98 0.4M
2022-01-17 32.70 33.70 32.53 33.50 0.5M
2022-01-14 32.70 33.25 32.70 32.78 0.4M
2022-01-13 32.50 33.13 32.20 33.02 0.5M
2022-01-12 31.90 32.55 31.90 32.41 0.5M
2022-01-11 32.08 32.23 31.70 31.87 0.2M
2022-01-10 31.50 32.40 31.39 32.10 0.3M
2022-01-07 32.44 32.45 31.85 31.93 0.3M
2022-01-06 32.00 32.54 31.82 32.39 0.2M
2022-01-05 33.33 33.33 32.03 32.15 0.6M
2022-01-04 34.00 34.36 33.13 33.55 0.5M