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
2023-12-29 34.10 34.45 33.25 34.29 0.5M
2023-12-28 31.97 33.82 31.27 33.72 0.5M
2023-12-27 32.00 32.80 31.19 31.42 0.3M
2023-12-26 33.23 33.42 31.60 32.12 0.3M
2023-12-25 32.50 33.45 32.39 33.22 0.3M
2023-12-22 32.61 33.20 32.43 32.60 0.2M
2023-12-21 32.60 33.20 31.96 32.93 0.2M
2023-12-20 32.80 33.38 32.40 32.47 0.2M
2023-12-19 32.35 32.87 32.35 32.67 0.2M
2023-12-18 33.15 33.27 32.60 32.74 0.2M
2023-12-15 33.43 33.99 33.05 33.28 0.2M
2023-12-14 34.50 34.88 33.30 33.43 0.3M
2023-12-13 33.28 34.61 33.28 33.91 0.4M
2023-12-12 34.09 34.45 33.12 33.26 0.3M
2023-12-11 33.89 34.48 33.45 34.09 0.3M
2023-12-08 34.12 34.98 34.00 34.02 0.3M
2023-12-07 34.40 35.08 33.76 34.32 0.3M
2023-12-06 34.92 35.06 34.30 34.45 0.3M
2023-12-05 35.83 35.83 34.67 34.92 0.3M
2023-12-04 35.98 36.41 35.11 35.49 0.5M
2023-12-01 36.20 36.68 35.80 35.98 0.2M
2023-11-30 36.50 37.29 36.04 36.50 0.3M
2023-11-29 37.35 37.58 36.90 36.92 0.2M
2023-11-28 37.01 37.82 36.88 37.21 0.3M
2023-11-27 37.26 37.82 36.90 37.16 0.2M
2023-11-24 37.81 37.81 36.58 37.26 0.3M
2023-11-23 37.71 38.00 37.46 37.96 0.1M
2023-11-22 37.63 38.24 37.46 37.57 0.2M
2023-11-21 39.20 39.20 37.90 37.96 0.2M
2023-11-20 38.16 39.20 38.00 38.90 0.3M
2023-11-17 37.69 38.21 37.48 38.04 0.2M
2023-11-16 37.66 38.53 37.66 37.78 0.2M
2023-11-15 38.62 38.88 37.86 38.05 0.2M
2023-11-14 38.66 39.35 38.05 38.44 0.5M
2023-11-13 36.38 39.39 36.34 39.03 0.7M
2023-11-10 35.82 36.91 35.81 36.29 0.2M
2023-11-09 36.46 37.48 36.30 36.74 0.3M
2023-11-08 36.41 36.95 36.10 36.50 0.2M
2023-11-07 36.57 36.81 36.02 36.69 0.2M
2023-11-06 35.93 36.80 35.70 36.67 0.3M
2023-11-03 34.99 35.98 34.06 35.71 0.2M
2023-11-02 35.34 35.60 34.40 34.52 0.2M
2023-11-01 34.97 36.01 34.73 35.14 0.3M
2023-10-31 35.75 35.77 34.60 34.68 0.2M
2023-10-30 35.10 36.00 34.00 35.55 0.2M
2023-10-27 34.66 35.10 33.98 35.03 0.2M
2023-10-26 34.98 34.98 33.53 34.65 0.3M
2023-10-25 34.28 35.28 34.13 34.64 0.2M
2023-10-24 33.70 34.68 31.56 34.28 0.2M
2023-10-23 34.37 35.05 33.61 33.92 0.3M
2023-10-20 35.00 35.45 34.67 34.73 0.2M
2023-10-19 35.60 35.98 35.00 35.08 0.2M
2023-10-18 35.66 35.93 35.13 35.65 0.2M
2023-10-17 37.20 37.20 35.48 36.20 0.4M
2023-10-16 38.83 38.83 36.59 37.58 0.6M
2023-10-13 36.50 38.40 36.24 38.30 0.5M
2023-10-12 36.79 37.10 35.63 36.58 0.2M
2023-10-11 37.78 37.78 36.28 36.52 0.3M
2023-10-10 35.65 38.50 35.48 37.59 0.5M
2023-10-09 35.90 37.10 35.60 35.65 0.2M
2023-09-28 35.07 36.84 34.64 36.50 0.3M
2023-09-27 35.33 36.00 34.75 35.07 0.2M
2023-09-26 36.98 36.98 35.33 35.33 0.1M
2023-09-25 36.88 36.88 35.60 35.93 0.1M
2023-09-22 35.39 36.27 34.80 36.21 0.1M
2023-09-21 35.12 35.40 34.79 35.13 0.1M
2023-09-20 34.68 35.74 34.50 34.96 0.1M
2023-09-19 36.49 36.94 35.05 35.34 0.3M
2023-09-18 36.76 37.10 36.30 36.49 0.1M
2023-09-15 37.04 37.04 36.06 36.81 0.1M
2023-09-14 37.40 37.40 36.10 36.30 0.2M
2023-09-13 38.00 38.14 37.00 37.40 0.2M
2023-09-12 38.00 38.32 37.42 38.03 0.2M
2023-09-11 39.10 39.10 37.70 37.82 0.4M
2023-09-08 37.50 39.50 37.39 39.13 0.3M
2023-09-07 38.34 38.70 37.44 37.44 0.2M
2023-09-06 36.42 38.34 36.42 38.30 0.3M
2023-09-05 36.97 37.72 36.42 36.90 0.2M
2023-09-04 37.77 37.84 36.42 36.92 0.2M
2023-09-01 38.90 38.90 36.81 37.38 0.2M
2023-08-31 38.38 38.90 38.20 38.27 0.2M
2023-08-30 37.38 39.17 36.97 38.96 0.4M
2023-08-29 34.88 37.44 33.34 36.97 0.6M
2023-08-28 38.00 38.90 35.68 35.88 0.4M
2023-08-25 38.36 38.36 36.20 36.51 0.3M
2023-08-24 38.68 38.96 37.55 37.67 0.2M
2023-08-23 39.88 39.89 38.53 38.68 0.3M
2023-08-22 39.42 41.41 38.99 40.18 0.4M
2023-08-21 40.33 41.70 39.03 39.14 0.3M
2023-08-18 39.97 41.55 39.88 41.30 0.5M
2023-08-17 37.01 40.48 36.42 40.11 0.5M
2023-08-16 38.90 38.90 37.01 37.01 0.2M
2023-08-15 38.91 39.80 38.71 38.83 0.2M
2023-08-14 39.26 39.88 39.00 39.48 0.1M
2023-08-11 40.17 40.17 39.10 39.30 0.2M
2023-08-10 40.02 40.40 39.71 40.17 0.1M
2023-08-09 40.08 40.70 39.70 40.00 0.1M
2023-08-08 41.00 41.00 39.87 40.36 0.3M
2023-08-07 41.20 41.20 40.50 40.76 0.2M
2023-08-04 41.37 41.47 40.95 41.20 0.2M
2023-08-03 40.81 41.37 40.46 41.36 0.2M
2023-08-02 41.08 41.67 40.96 41.30 0.2M
2023-08-01 41.45 42.80 40.83 40.95 0.4M
2023-07-31 41.03 41.87 40.88 41.31 0.3M
2023-07-28 41.46 41.80 40.70 41.69 0.2M
2023-07-27 41.87 42.60 41.33 41.46 0.3M
2023-07-26 42.00 42.27 41.20 41.94 0.2M
2023-07-25 42.31 42.90 41.43 42.11 0.3M
2023-07-24 40.85 42.47 40.60 42.31 0.5M
2023-07-21 41.30 41.36 40.68 40.91 0.2M
2023-07-20 42.73 42.74 41.14 41.14 0.3M
2023-07-19 43.04 43.40 41.85 42.48 0.3M
2023-07-18 43.52 43.89 42.89 43.32 0.2M
2023-07-17 44.98 44.98 42.95 43.35 0.3M
2023-07-14 44.45 44.87 43.93 44.00 0.2M
2023-07-13 44.40 45.10 44.00 44.16 0.3M
2023-07-12 45.85 45.98 44.20 44.40 0.4M
2023-07-11 45.33 46.78 44.80 45.95 0.2M
2023-07-10 45.10 45.87 44.34 45.33 0.4M
2023-07-07 46.80 46.98 44.30 44.30 0.5M
2023-07-06 46.01 47.19 46.01 46.33 0.4M
2023-07-05 47.69 47.69 46.48 46.48 0.4M
2023-07-04 46.12 47.48 46.11 47.03 0.4M
2023-07-03 45.90 47.26 45.46 46.46 0.6M
2023-06-30 45.00 47.21 44.01 45.90 0.7M
2023-06-29 42.36 45.54 42.07 45.02 0.7M
2023-06-28 41.34 42.49 40.16 42.36 0.3M
2023-06-27 40.79 42.19 40.71 41.27 0.3M
2023-06-26 41.75 42.44 40.66 41.17 0.3M
2023-06-21 42.62 43.69 41.80 41.81 0.4M
2023-06-20 42.86 43.18 41.82 42.62 0.4M
2023-06-19 41.84 42.88 41.83 42.39 0.3M
2023-06-16 42.24 42.68 41.39 41.80 0.2M
2023-06-15 42.25 42.27 41.49 41.87 0.2M
2023-06-14 42.76 42.76 41.61 41.85 0.2M
2023-06-13 42.55 42.80 41.79 42.35 0.2M
2023-06-12 42.49 42.88 42.14 42.56 0.1M
2023-06-09 41.13 42.73 41.13 42.50 0.2M
2023-06-08 43.10 43.43 42.18 42.42 0.2M
2023-06-07 42.97 44.60 42.76 43.27 0.3M
2023-06-06 44.50 44.69 43.13 43.20 0.4M
2023-06-05 45.26 45.90 44.76 44.96 0.4M
2023-06-02 46.50 48.50 45.23 45.43 0.5M
2023-06-01 44.50 46.60 44.28 46.07 0.5M
2023-05-31 43.68 45.15 43.44 44.87 0.5M
2023-05-30 44.30 44.90 43.63 43.97 0.3M
2023-05-29 44.16 45.32 43.71 44.31 0.4M
2023-05-26 44.06 45.15 43.86 44.13 0.2M
2023-05-25 43.92 45.40 43.73 44.34 0.3M
2023-05-24 44.66 45.79 44.29 44.47 0.3M
2023-05-23 44.89 45.90 44.37 44.81 0.5M
2023-05-22 42.71 45.68 42.71 44.80 0.9M
2023-05-19 43.00 44.32 42.35 42.60 0.4M
2023-05-18 43.26 43.98 42.30 43.06 0.3M
2023-05-17 41.87 43.50 40.66 43.27 0.4M
2023-05-16 41.31 42.26 40.50 40.59 0.2M
2023-05-15 41.10 41.66 39.90 41.31 0.2M
2023-05-12 40.96 41.49 40.00 40.89 0.2M
2023-05-11 40.80 41.25 40.50 40.58 0.1M
2023-05-10 40.50 40.96 39.83 40.80 0.2M
2023-05-09 42.86 42.86 40.20 40.44 0.3M
2023-05-08 42.49 43.44 41.81 42.28 0.2M
2023-05-05 43.13 43.90 42.05 42.24 0.2M
2023-05-04 42.20 46.02 42.20 43.81 0.4M
2023-04-28 41.32 42.60 40.81 42.39 0.3M
2023-04-27 39.50 41.51 38.95 40.46 0.4M
2023-04-26 38.67 40.70 38.67 39.01 0.3M
2023-04-25 39.73 40.55 38.73 39.11 0.4M
2023-04-24 41.90 42.76 39.56 40.20 0.4M
2023-04-21 42.22 44.89 41.66 42.07 0.6M
2023-04-20 42.50 43.00 41.66 42.10 0.2M
2023-04-19 44.48 44.48 42.50 42.99 0.5M
2023-04-18 44.01 44.99 43.71 44.10 0.2M
2023-04-17 45.52 45.78 44.00 44.35 0.3M
2023-04-14 44.80 45.80 43.29 45.25 0.5M
2023-04-13 45.92 45.92 44.36 44.82 0.3M
2023-04-12 45.87 46.76 45.51 46.00 0.4M
2023-04-11 46.32 47.08 45.10 46.20 0.6M
2023-04-10 48.71 48.71 45.77 45.86 0.7M
2023-04-07 49.00 49.00 47.52 47.97 0.6M
2023-04-06 46.96 50.47 46.65 48.83 1.1M
2023-04-04 47.87 48.48 46.21 47.29 1.0M
2023-04-03 44.18 49.26 43.03 48.12 1.6M
2023-03-31 44.99 44.99 43.66 44.15 0.3M
2023-03-30 45.23 45.30 43.81 44.18 0.3M
2023-03-29 45.98 46.97 44.95 45.22 0.4M
2023-03-28 46.15 47.20 45.20 46.22 0.4M
2023-03-27 48.29 48.59 45.85 46.17 0.7M
2023-03-24 46.00 48.99 45.47 47.58 1.1M
2023-03-23 45.48 45.90 44.22 45.80 0.6M
2023-03-22 44.71 46.47 44.71 45.68 0.7M
2023-03-21 41.92 44.86 41.92 44.26 0.6M
2023-03-20 41.94 42.79 40.35 41.86 0.4M
2023-03-17 42.98 42.98 41.40 41.89 0.4M
2023-03-16 43.96 44.40 42.71 42.71 0.2M
2023-03-15 43.92 45.70 43.90 44.24 0.3M
2023-03-14 43.33 46.17 43.33 43.92 0.6M
2023-03-13 44.22 44.52 42.60 43.40 0.4M
2023-03-10 44.55 45.90 44.32 44.50 0.2M
2023-03-09 44.10 45.66 44.10 45.00 0.3M
2023-03-08 44.07 45.90 44.00 44.60 0.3M
2023-03-07 46.24 46.42 44.06 44.33 0.5M
2023-03-06 45.90 47.85 45.68 46.40 0.6M
2023-03-03 46.67 46.67 45.53 45.93 0.4M
2023-03-02 45.60 49.00 45.18 46.62 0.9M
2023-03-01 44.60 45.51 44.40 45.18 0.4M
2023-02-28 45.46 45.87 43.91 44.34 0.5M
2023-02-27 46.17 46.85 45.36 45.89 0.4M
2023-02-24 46.40 47.20 46.03 46.60 0.4M
2023-02-23 47.00 47.88 46.20 46.47 0.4M
2023-02-22 47.12 48.07 46.70 47.20 0.4M
2023-02-21 47.60 48.75 47.11 47.88 0.6M
2023-02-20 47.71 48.17 46.75 47.94 0.5M
2023-02-17 48.53 48.67 46.81 47.68 0.7M
2023-02-16 50.61 50.93 47.38 48.60 1.1M
2023-02-15 49.90 51.76 48.75 51.20 1.3M
2023-02-14 51.00 51.00 48.30 49.54 1.5M
2023-02-13 45.68 52.22 45.68 50.95 2.6M
2023-02-10 48.59 48.60 45.60 45.66 0.7M
2023-02-09 45.00 48.59 44.98 47.62 0.8M
2023-02-08 46.00 46.06 44.77 44.80 0.3M
2023-02-07 46.46 47.00 45.30 45.77 0.6M
2023-02-06 47.33 49.55 46.13 46.40 0.7M
2023-02-03 46.86 47.80 46.60 47.14 0.5M
2023-02-02 45.48 48.50 45.46 47.00 0.8M
2023-02-01 45.66 46.10 45.01 45.46 0.5M
2023-01-31 45.45 45.99 44.60 45.61 0.5M
2023-01-30 44.99 46.53 44.98 45.80 0.8M
2023-01-20 44.89 45.60 44.20 44.96 0.4M
2023-01-19 44.53 45.30 44.40 45.07 0.3M
2023-01-18 42.38 45.90 41.88 44.80 1.2M
2023-01-17 41.12 42.77 41.00 42.38 0.2M
2023-01-16 40.68 42.10 40.59 41.81 0.2M
2023-01-13 41.71 41.71 40.60 40.70 0.3M
2023-01-12 41.20 42.48 41.20 41.71 0.3M
2023-01-11 41.81 41.81 40.86 40.88 0.3M
2023-01-10 42.00 42.17 41.20 41.81 0.2M
2023-01-09 42.04 42.90 41.60 41.83 0.3M
2023-01-06 42.90 43.40 42.02 42.26 0.2M
2023-01-05 43.29 43.29 42.43 42.90 0.2M
2023-01-04 43.60 43.69 42.70 42.98 0.3M
2023-01-03 42.24 44.15 42.00 43.94 0.5M