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
2024-12-31 36.36 36.36 35.00 35.30 0.8M
2024-12-30 36.82 37.20 35.73 36.25 0.8M
2024-12-27 36.99 37.88 36.55 36.62 1.1M
2024-12-26 35.18 36.57 35.18 36.25 0.8M
2024-12-25 35.59 35.86 34.19 35.17 0.9M
2024-12-24 35.81 36.40 35.32 35.58 1.0M
2024-12-23 37.50 37.56 35.60 35.86 1.1M
2024-12-20 36.97 38.11 36.23 37.64 1.2M
2024-12-19 36.71 37.47 36.50 36.99 0.8M
2024-12-18 37.28 37.69 36.16 37.18 0.5M
2024-12-17 38.65 38.80 36.80 37.15 0.9M
2024-12-16 39.34 39.60 38.49 38.93 0.7M
2024-12-13 40.96 40.96 38.90 39.14 1.1M
2024-12-12 40.49 41.35 39.91 41.04 1.1M
2024-12-11 40.44 40.65 39.65 40.22 1.0M
2024-12-10 41.51 41.51 40.11 40.49 1.7M
2024-12-09 40.37 41.20 39.10 39.74 1.3M
2024-12-06 41.32 41.50 40.28 40.60 1.2M
2024-12-05 40.12 41.59 39.90 41.26 1.5M
2024-12-04 41.66 41.66 40.00 40.24 2.3M
2024-12-03 42.50 44.45 40.52 42.83 3.1M
2024-12-02 40.86 42.82 40.05 42.82 2.1M
2024-11-29 39.31 40.55 38.79 39.80 1.1M
2024-11-28 38.48 40.30 38.48 39.30 1.3M
2024-11-27 38.72 38.72 36.94 38.51 0.9M
2024-11-26 38.96 39.69 37.80 37.89 0.7M
2024-11-25 38.88 39.02 37.90 38.77 0.9M
2024-11-22 40.42 40.80 38.58 39.02 1.3M
2024-11-21 40.50 41.11 40.11 40.76 0.9M
2024-11-20 40.15 41.32 39.53 40.92 1.4M
2024-11-19 40.16 41.00 38.05 39.90 1.3M
2024-11-18 39.71 40.19 38.01 39.00 1.6M
2024-11-15 41.62 42.10 39.60 39.71 1.5M
2024-11-14 43.79 43.79 41.52 41.62 1.3M
2024-11-13 43.65 44.17 42.00 44.15 1.7M
2024-11-12 45.99 46.20 43.88 44.14 2.7M
2024-11-11 43.91 46.33 43.00 45.80 4.0M
2024-11-08 44.11 45.90 43.80 44.00 3.4M
2024-11-07 43.50 44.61 42.41 44.00 3.7M
2024-11-06 43.00 46.67 43.00 44.95 5.6M
2024-11-05 38.75 41.40 37.54 40.95 2.6M
2024-11-04 37.02 38.77 36.80 38.74 1.7M
2024-11-01 41.87 42.36 37.05 37.15 2.9M
2024-10-31 40.13 42.77 40.13 41.61 3.5M
2024-10-30 39.11 41.00 38.20 39.93 2.6M
2024-10-29 41.99 41.99 39.50 39.63 3.7M
2024-10-28 41.88 44.44 40.67 42.73 3.8M
2024-10-25 41.15 43.49 40.61 41.00 3.3M
2024-10-24 44.50 44.68 40.13 41.04 3.8M
2024-10-23 38.80 46.68 38.10 44.00 5.8M
2024-10-22 39.00 44.30 37.00 40.59 5.8M
2024-10-21 34.47 38.80 34.47 37.20 4.5M
2024-10-18 33.44 35.75 32.30 34.50 2.7M
2024-10-17 32.44 35.46 32.00 33.45 2.6M
2024-10-16 31.00 33.32 31.00 32.44 1.8M
2024-10-15 31.65 32.78 31.00 31.78 1.9M
2024-10-14 31.00 32.71 30.72 32.50 1.9M
2024-10-11 34.66 34.66 30.12 30.70 2.3M
2024-10-10 32.50 37.85 32.50 35.31 3.4M
2024-10-09 35.33 37.93 32.50 32.50 2.5M
2024-10-08 38.57 38.57 34.23 37.99 3.2M
2024-09-30 28.58 32.52 27.52 32.14 2.7M
2024-09-27 25.63 27.22 25.61 27.10 0.8M
2024-09-26 24.95 25.54 24.35 25.51 0.7M
2024-09-25 24.31 25.48 24.31 24.61 0.9M
2024-09-24 23.47 24.20 23.10 24.19 0.6M
2024-09-23 23.11 23.70 23.00 23.37 0.3M
2024-09-20 23.73 23.84 23.35 23.53 0.3M
2024-09-19 24.27 24.27 23.41 23.66 0.4M
2024-09-18 24.10 24.11 23.31 23.60 0.4M
2024-09-13 24.63 24.71 23.78 23.85 0.5M
2024-09-12 24.46 25.37 24.46 24.68 0.5M
2024-09-11 24.40 24.71 24.00 24.61 0.2M
2024-09-10 24.14 24.78 24.09 24.58 0.4M
2024-09-09 23.95 24.60 23.78 24.15 0.3M
2024-09-06 25.02 25.16 24.10 24.12 0.5M
2024-09-05 25.02 25.26 24.85 24.95 0.3M
2024-09-04 25.12 25.46 24.80 24.84 0.4M
2024-09-03 25.37 25.79 24.98 25.39 0.4M
2024-09-02 25.94 26.14 25.20 25.38 0.6M
2024-08-30 25.36 26.18 25.10 25.54 0.5M
2024-08-29 24.41 25.48 24.41 25.27 0.5M
2024-08-28 24.51 24.87 24.35 24.53 0.3M
2024-08-27 25.00 25.12 24.41 24.51 0.4M
2024-08-26 24.64 25.36 24.56 25.20 0.4M
2024-08-23 25.33 25.46 24.60 24.65 0.5M
2024-08-22 26.30 26.30 25.00 25.23 0.5M
2024-08-21 25.31 26.35 25.03 25.75 0.5M
2024-08-20 26.08 26.24 25.00 25.28 0.6M
2024-08-19 26.80 26.80 25.63 25.78 0.6M
2024-08-16 26.60 26.78 26.10 26.41 0.6M
2024-08-15 26.40 26.97 25.72 26.77 0.6M
2024-08-14 27.60 27.60 26.50 26.69 0.7M
2024-08-13 26.87 27.38 26.63 27.36 0.6M
2024-08-12 27.70 27.70 26.33 26.87 0.9M
2024-08-09 27.93 28.52 27.60 27.79 0.9M
2024-08-08 28.79 28.79 27.50 27.52 1.1M
2024-08-07 29.39 29.70 28.70 28.87 1.1M
2024-08-06 29.87 30.29 28.61 29.10 1.4M
2024-08-05 30.80 31.50 29.09 29.19 2.3M
2024-08-02 29.36 32.99 29.25 31.58 3.2M
2024-08-01 28.21 30.28 28.21 29.79 2.2M
2024-07-31 26.91 29.50 26.64 28.54 1.4M
2024-07-30 27.86 28.42 27.21 27.49 0.9M
2024-07-29 27.56 28.53 26.33 27.85 1.2M
2024-07-26 26.04 27.29 25.80 27.18 0.8M
2024-07-25 25.40 26.50 25.40 26.07 0.5M
2024-07-24 26.36 26.48 25.42 25.65 0.5M
2024-07-23 26.78 27.09 26.00 26.00 0.4M
2024-07-22 26.44 27.20 26.20 26.76 0.5M
2024-07-19 25.71 26.86 25.67 26.49 0.6M
2024-07-18 25.92 26.17 24.92 25.74 0.5M
2024-07-17 26.74 26.77 25.87 25.88 0.3M
2024-07-16 26.58 26.74 26.00 26.43 0.4M
2024-07-15 27.04 27.40 26.40 26.40 0.5M
2024-07-12 27.85 28.38 27.24 27.34 0.7M
2024-07-11 26.75 27.85 26.28 27.79 0.8M
2024-07-10 26.07 26.63 25.82 25.94 0.4M
2024-07-09 26.26 26.38 25.18 25.94 0.7M
2024-07-08 26.60 27.07 25.61 25.93 0.7M
2024-07-05 27.01 27.35 26.50 26.90 0.7M
2024-07-04 27.53 28.48 27.14 27.18 0.4M
2024-07-03 28.15 28.48 27.82 28.00 0.4M
2024-07-02 28.43 28.93 28.10 28.31 0.6M
2024-07-01 28.02 28.91 27.53 28.84 0.8M
2024-06-28 27.83 29.22 27.76 28.26 0.9M
2024-06-27 28.80 29.00 28.00 28.16 0.5M
2024-06-26 28.08 28.82 27.27 28.73 0.5M
2024-06-25 28.30 28.87 27.72 28.00 0.6M
2024-06-24 29.86 29.93 28.06 28.25 0.7M
2024-06-21 29.53 30.33 29.53 30.03 0.6M
2024-06-20 30.53 30.84 29.82 30.16 0.8M
2024-06-19 30.68 31.45 30.50 30.83 1.0M
2024-06-18 29.90 30.99 29.68 30.91 1.5M
2024-06-17 29.73 30.70 28.37 30.08 2.0M
2024-06-14 33.58 33.59 31.81 31.90 1.0M
2024-06-13 32.79 33.88 32.20 33.37 1.1M
2024-06-12 32.22 32.96 32.02 32.49 0.7M
2024-06-11 31.19 32.35 30.89 32.22 0.7M
2024-06-07 31.90 31.90 30.88 31.51 1.1M
2024-06-06 33.84 33.84 30.61 31.29 2.3M
2024-06-05 34.70 34.91 34.02 34.04 0.9M
2024-06-04 34.50 35.25 34.14 35.23 1.0M
2024-06-03 34.53 35.69 34.53 34.97 1.4M
2024-05-31 34.60 34.80 33.91 34.30 1.0M
2024-05-30 34.70 35.39 33.80 34.20 1.0M
2024-05-29 34.15 35.60 33.51 35.02 1.4M
2024-05-28 34.83 34.83 33.93 34.12 1.3M
2024-05-27 36.50 36.50 34.37 35.13 1.1M
2024-05-24 36.26 36.99 35.31 35.53 1.8M
2024-05-23 37.56 38.69 36.70 37.10 2.1M
2024-05-22 37.52 37.92 36.50 37.11 1.6M
2024-05-21 38.55 38.55 37.01 37.52 2.2M
2024-05-20 36.25 39.32 36.20 38.65 3.5M
2024-05-17 34.48 37.80 33.82 36.46 4.2M
2024-05-16 34.50 35.25 33.33 33.52 1.7M
2024-05-15 33.30 35.20 32.55 34.28 1.8M
2024-05-14 32.50 33.29 32.06 33.21 1.3M
2024-05-13 33.00 33.40 32.00 32.50 1.9M
2024-05-10 34.50 36.59 33.79 34.39 2.9M
2024-05-09 34.47 34.64 33.03 33.79 2.5M
2024-05-08 36.25 36.70 34.03 34.55 4.0M
2024-05-07 41.18 42.86 36.39 38.22 5.7M
2024-05-06 39.80 41.36 39.62 40.65 2.4M
2024-04-30 43.60 43.90 38.43 38.68 3.5M
2024-04-29 42.77 44.87 42.77 43.98 3.9M
2024-04-26 44.51 51.33 44.51 46.54 5.2M
2024-04-25 45.00 46.66 43.81 44.44 2.8M
2024-04-24 41.10 44.93 41.10 44.28 2.7M
2024-04-23 41.90 43.00 41.11 41.59 1.8M
2024-04-22 45.01 45.05 41.38 41.73 2.6M
2024-04-19 41.99 47.00 41.99 45.95 4.0M
2024-04-18 41.20 47.25 40.45 43.00 4.3M
2024-04-17 37.90 41.86 37.90 41.39 3.5M
2024-04-16 39.00 39.03 35.20 36.60 2.9M
2024-04-15 40.06 42.69 38.80 39.86 2.1M
2024-04-12 44.50 45.08 42.30 42.35 1.6M
2024-04-11 47.50 47.50 43.98 43.98 2.8M
2024-04-10 46.92 50.95 44.22 49.63 4.0M
2024-04-09 49.44 50.83 47.00 47.65 2.3M
2024-04-08 47.01 49.68 46.25 49.20 2.5M
2024-04-03 45.80 50.00 45.41 48.00 2.7M
2024-04-02 48.80 52.00 46.00 47.76 3.9M
2024-04-01 51.90 51.93 48.00 48.68 2.8M
2024-03-29 50.52 55.00 50.00 50.90 3.9M
2024-03-28 47.00 53.00 47.00 52.40 5.2M
2024-03-27 48.00 48.85 43.13 45.24 3.3M
2024-03-26 48.99 51.87 47.00 49.57 2.7M
2024-03-25 54.50 57.25 47.20 49.40 4.3M
2024-03-22 56.80 57.17 51.90 55.00 4.0M
2024-03-21 48.90 61.10 47.60 58.32 6.9M
2024-03-20 48.20 51.52 45.64 50.92 3.8M
2024-03-19 42.53 52.00 42.50 46.57 4.6M
2024-03-18 37.80 43.86 36.57 43.86 3.7M
2024-03-15 35.50 37.30 35.20 36.55 1.7M
2024-03-14 33.68 36.33 32.54 34.98 1.7M
2024-03-13 33.41 36.37 32.27 33.21 1.9M
2024-03-12 31.14 34.44 30.15 33.90 1.8M
2024-03-11 31.33 32.68 30.00 31.17 1.5M
2024-03-08 28.78 30.90 27.71 29.64 1.6M
2024-03-07 30.65 30.65 28.20 28.20 1.9M
2024-03-06 25.62 30.79 25.35 30.79 1.9M
2024-03-05 25.30 26.24 25.05 25.66 0.6M
2024-03-04 25.45 25.58 24.77 25.30 0.3M
2024-03-01 25.60 25.91 25.00 25.36 0.4M
2024-02-29 24.00 25.78 23.62 25.25 0.6M
2024-02-28 27.60 27.80 23.93 23.93 0.9M
2024-02-27 25.90 26.98 25.30 26.98 0.6M
2024-02-26 26.80 27.55 25.70 26.61 0.6M
2024-02-23 25.00 26.50 24.53 26.38 0.7M
2024-02-22 24.21 24.90 23.97 24.88 0.4M
2024-02-21 23.07 24.77 23.07 24.18 0.6M
2024-02-20 22.38 23.94 21.61 23.39 0.7M
2024-02-19 21.48 22.79 20.21 22.50 0.6M
2024-02-08 19.29 21.54 18.52 20.99 0.7M
2024-02-07 20.80 20.99 19.01 19.23 0.8M
2024-02-06 20.92 21.65 19.17 20.66 0.7M
2024-02-05 24.68 24.68 20.78 21.09 0.7M
2024-02-02 25.40 26.06 23.16 24.00 0.3M
2024-02-01 26.10 26.44 24.60 25.77 0.4M
2024-01-31 27.94 28.51 26.47 26.52 0.5M
2024-01-30 28.30 29.67 27.75 28.30 0.3M
2024-01-29 30.30 30.93 28.56 28.57 0.5M
2024-01-26 30.00 30.30 29.35 29.50 0.4M
2024-01-25 29.41 29.80 28.37 29.46 0.3M
2024-01-24 28.00 29.48 27.77 29.00 0.5M
2024-01-23 28.00 28.84 27.50 28.37 0.5M
2024-01-22 30.00 30.70 28.00 28.40 0.7M
2024-01-19 31.00 31.07 29.88 30.20 0.5M
2024-01-18 31.58 31.90 30.01 31.00 0.9M
2024-01-17 33.66 33.88 31.90 31.90 1.1M
2024-01-16 33.99 35.66 33.30 34.39 1.5M
2024-01-15 35.05 35.30 33.32 33.99 1.3M
2024-01-12 38.80 39.80 35.40 35.40 2.2M
2024-01-11 31.22 36.83 30.81 36.83 1.6M
2024-01-10 31.20 31.49 30.31 30.69 0.2M
2024-01-09 30.40 31.77 30.25 31.11 0.2M
2024-01-08 32.24 32.30 31.00 31.13 0.3M
2024-01-05 33.08 33.50 32.10 32.23 0.2M
2024-01-04 33.70 33.83 32.82 33.00 0.2M
2024-01-03 34.40 34.58 33.22 33.70 0.2M
2024-01-02 34.43 35.10 34.17 34.34 0.3M