纵横通信（603602）历史行情

以下为纵横通信近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	12.120	12.250	12.310	11.610	0.070	0.575%	9.58万	0.00亿	0.000%
2026-10-08	12.300	12.180	12.380	12.070	-0.190	-1.536%	10.94万	0.00亿	0.000%
2026-10-07	12.740	12.370	13.200	12.270	-0.340	-2.675%	2,006.58万	2.52亿	8.684%
2026-10-06	12.740	12.370	13.200	12.270	-0.340	-2.675%	2,006.58万	2.52亿	8.684%
2026-10-05	12.740	12.370	13.200	12.270	-0.340	-2.675%	2,006.58万	2.52亿	8.684%
2026-10-02	12.740	12.370	13.200	12.270	-0.340	-2.675%	2,006.58万	2.52亿	8.684%
2026-10-01	12.740	12.370	13.200	12.270	-0.340	-2.675%	2,006.58万	2.52亿	8.684%
2026-09-30	12.740	12.370	13.200	12.270	-0.340	-2.675%	20.07万	0.00亿	0.000%
2026-09-29	11.520	12.710	12.710	11.490	1.160	10.043%	10.81万	0.00亿	0.000%
2026-09-28	11.690	11.550	11.700	11.340	-0.080	-0.688%	2.44万	0.00亿	0.000%
2026-09-27	11.590	11.630	11.750	11.440	0.140	1.218%	233.92万	0.27亿	1.012%
2026-09-24	11.590	11.630	11.750	11.440	0.140	1.218%	2.34万	0.00亿	0.000%
2026-09-23	11.630	11.490	11.660	11.420	-0.170	-1.458%	2.50万	0.00亿	0.000%
2026-09-22	11.550	11.660	11.770	11.520	0.110	0.952%	2.67万	0.00亿	0.000%
2026-09-21	11.410	11.550	11.620	11.340	0.200	1.762%	2.40万	0.00亿	0.000%
2026-09-18	11.450	11.350	11.590	11.300	-0.040	-0.351%	2.08万	0.00亿	0.000%
2026-09-17	11.230	11.390	11.440	11.020	0.160	1.425%	2.26万	0.00亿	0.000%
2026-09-16	11.080	11.230	11.270	10.930	0.130	1.171%	2.91万	0.00亿	0.000%
2026-09-15	11.420	11.100	11.470	11.080	-0.320	-2.802%	2.46万	0.00亿	0.000%
2026-09-14	11.400	11.420	11.570	11.280	-0.040	-0.349%	2.18万	0.00亿	0.000%
2026-09-11	11.480	11.460	11.640	11.330	-0.130	-1.122%	2.35万	0.00亿	0.000%
2026-09-10	11.760	11.590	11.760	11.560	-0.170	-1.446%	1.80万	0.00亿	0.000%
2026-09-09	11.870	11.760	11.890	11.680	-0.090	-0.759%	2.56万	0.00亿	0.000%
2026-09-08	11.860	11.850	11.990	11.740	0.040	0.339%	2.00万	0.00亿	0.000%
2026-09-07	11.850	11.810	11.950	11.730	-0.030	-0.253%	2.05万	0.00亿	0.000%
2026-09-04	12.100	11.840	12.110	11.780	-0.060	-0.504%	2.49万	0.00亿	0.000%
2026-09-03	12.050	11.900	12.200	11.850	-0.160	-1.327%	2.40万	0.00亿	0.000%
2026-09-02	11.910	12.060	12.100	11.850	0.020	0.166%	2.65万	0.00亿	0.000%
2026-09-01	11.880	12.040	12.080	11.880	0.140	1.176%	3.29万	0.00亿	0.000%
2026-08-31	11.490	11.900	11.900	11.490	0.250	2.146%	3.03万	0.00亿	0.000%
2026-08-28	11.700	11.650	11.750	11.550	0.020	0.172%	2.08万	0.00亿	0.000%
2026-08-27	11.670	11.630	11.730	11.550	-0.030	-0.257%	1.88万	0.00亿	0.000%
2026-08-26	11.550	11.660	11.840	11.550	-0.030	-0.257%	2.42万	0.00亿	0.000%
2026-08-25	11.360	11.690	11.740	11.350	0.250	2.185%	3.01万	0.00亿	0.000%
2026-08-24	11.700	11.440	11.810	11.300	-0.180	-1.549%	3.31万	0.00亿	0.000%
2026-08-21	11.510	11.620	11.660	11.410	0.000	0.000%	2.39万	0.00亿	0.000%
2026-08-20	11.330	11.620	11.660	11.250	0.310	2.741%	3.16万	0.00亿	0.000%
2026-08-19	11.440	11.310	11.480	11.220	-0.200	-1.738%	3.50万	0.00亿	0.000%
2026-08-18	11.950	11.510	11.950	11.390	-0.220	-1.876%	3.82万	0.00亿	0.000%
2026-08-17	11.610	11.730	11.760	11.530	0.000	0.000%	3.55万	0.00亿	0.000%
2026-08-14	11.740	11.730	11.880	11.540	-0.010	-0.085%	4.19万	0.00亿	0.000%
2026-08-13	11.710	11.740	12.070	11.530	0.140	1.207%	5.64万	0.00亿	0.000%
2026-08-12	11.350	11.600	12.100	11.280	0.280	2.473%	5.54万	0.00亿	0.000%
2026-08-11	11.120	11.320	11.420	11.090	0.030	0.266%	3.66万	0.00亿	0.000%
2026-08-10	11.040	11.290	11.330	10.910	0.160	1.438%	4.46万	0.00亿	0.000%
2026-08-07	11.320	11.130	11.440	10.960	-0.360	-3.133%	8.30万	0.00亿	0.000%
2026-08-06	11.020	11.490	12.160	10.900	0.440	3.982%	12.73万	0.00亿	0.000%
2026-08-05	10.940	11.050	11.150	10.860	0.140	1.283%	3.47万	0.00亿	0.000%
2026-08-04	10.750	10.910	11.030	10.750	0.180	1.678%	3.50万	0.00亿	0.000%
2026-08-03	10.550	10.730	10.750	10.430	0.300	2.876%	3.31万	0.00亿	0.000%
2026-07-31	10.120	10.430	10.570	10.120	0.310	3.063%	3.62万	0.00亿	0.000%
2026-07-30	10.500	10.120	10.500	10.070	-0.100	-0.978%	3.28万	0.00亿	0.000%
2026-07-29	10.160	10.220	10.290	10.070	0.130	1.288%	2.92万	0.00亿	0.000%
2026-07-28	9.910	10.090	10.240	9.890	0.180	1.816%	3.32万	0.00亿	0.000%
2026-07-27	9.620	9.910	10.010	9.590	0.290	3.015%	3.11万	0.00亿	0.000%
2026-07-24	9.780	9.620	9.840	9.510	-0.250	-2.533%	2.49万	0.00亿	0.000%
2026-07-23	9.560	9.870	9.910	9.530	0.260	2.706%	3.25万	0.00亿	0.000%
2026-07-22	9.700	9.610	9.850	9.500	-0.170	-1.738%	3.47万	0.00亿	0.000%
2026-07-21	9.850	9.780	9.930	9.200	0.020	0.205%	6.25万	0.00亿	0.000%
2026-07-20	10.140	9.760	10.400	9.600	-0.360	-3.557%	6.77万	0.00亿	0.000%
2026-07-17	10.690	10.120	11.100	10.050	-0.370	-3.527%	5.86万	0.00亿	0.000%
2026-07-16	10.420	10.490	10.800	10.300	0.020	0.191%	4.11万	0.00亿	0.000%
2026-07-15	10.380	10.470	10.680	10.250	0.060	0.576%	3.21万	0.00亿	0.000%
2026-07-14	10.200	10.410	10.420	10.040	0.160	1.561%	3.11万	0.00亿	0.000%
2026-07-13	10.830	10.250	10.960	10.200	-0.650	-5.963%	3.96万	0.00亿	0.000%
2026-07-10	10.650	10.900	11.180	10.460	0.300	2.830%	4.97万	0.00亿	0.000%
2026-07-09	10.600	10.600	10.730	10.270	0.000	0.000%	3.33万	0.00亿	0.000%
2026-07-08	10.780	10.600	10.880	10.530	-0.180	-1.670%	3.31万	0.00亿	0.000%
2026-07-07	11.100	10.780	11.120	10.750	-0.350	-3.145%	3.20万	0.00亿	0.000%
2026-07-06	11.410	11.130	11.410	11.040	-0.170	-1.504%	3.54万	0.00亿	0.000%
2026-07-03	11.160	11.300	11.410	11.080	0.120	1.073%	3.95万	0.00亿	0.000%
2026-07-02	11.110	11.180	11.640	11.080	0.060	0.540%	5.64万	0.00亿	0.000%
2026-07-01	11.020	11.120	11.270	10.910	0.100	0.907%	3.96万	0.00亿	0.000%
2026-06-30	10.990	11.020	11.170	10.810	0.000	0.000%	4.37万	0.00亿	0.000%
2026-06-29	11.280	11.020	11.320	10.810	-0.360	-3.163%	5.88万	0.00亿	0.000%
2026-06-26	11.410	11.380	11.680	11.210	-0.120	-1.043%	5.32万	0.00亿	0.000%
2026-06-25	12.300	11.500	12.300	11.200	-0.810	-6.580%	9.27万	0.00亿	0.000%
2026-06-24	12.590	12.310	12.630	12.090	-0.310	-2.456%	6.75万	0.00亿	0.000%
2026-06-23	12.920	12.620	13.070	12.580	-0.300	-2.322%	4.32万	0.00亿	0.000%
2026-06-22	13.210	12.920	13.300	12.470	-0.300	-2.269%	8.55万	0.00亿	0.000%
2026-06-18	12.800	13.220	13.620	12.760	0.330	2.560%	9.05万	0.00亿	0.000%
2026-06-17	12.800	12.890	12.970	12.690	0.010	0.078%	3.78万	0.00亿	0.000%
2026-06-16	12.660	12.880	12.970	12.330	0.180	1.417%	5.17万	0.00亿	0.000%
2026-06-15	12.880	12.700	13.040	12.610	-0.020	-0.157%	5.22万	0.00亿	0.000%
2026-06-12	12.880	12.720	13.240	12.590	-0.020	-0.157%	6.27万	0.00亿	0.000%
2026-06-11	13.150	12.740	13.390	12.520	-0.560	-4.211%	7.57万	0.00亿	0.000%
2026-06-10	13.410	13.300	13.800	13.180	-0.240	-1.773%	5.95万	0.00亿	0.000%
2026-06-09	13.190	13.540	13.890	12.830	0.540	4.154%	7.95万	0.00亿	0.000%
2026-06-08	12.970	13.000	13.310	12.700	-0.240	-1.813%	5.15万	0.00亿	0.000%
2026-06-05	13.310	13.240	13.460	12.940	-0.080	-0.601%	5.19万	0.00亿	0.000%
2026-06-04	13.470	13.320	13.530	13.120	-0.210	-1.552%	4.40万	0.00亿	0.000%
2026-06-03	13.310	13.530	13.910	13.280	-0.030	-0.221%	7.39万	0.00亿	0.000%
2026-06-02	13.350	13.560	13.780	12.920	0.170	1.270%	6.16万	0.00亿	0.000%
2026-06-01	12.870	13.390	13.820	12.820	0.460	3.558%	5.86万	0.00亿	0.000%
2026-05-29	13.750	12.930	13.980	12.780	-0.740	-5.413%	6.72万	0.00亿	0.000%
2026-05-28	13.510	13.670	13.820	13.150	0.150	1.109%	6.76万	0.00亿	0.000%
2026-05-27	13.750	13.520	13.920	13.320	-0.370	-2.664%	5.45万	0.00亿	0.000%
2026-05-26	13.590	13.890	13.960	13.560	0.080	0.579%	5.10万	0.00亿	0.000%
2026-05-25	13.950	13.810	14.000	13.620	-0.080	-0.576%	4.61万	0.00亿	0.000%
2026-05-22	13.540	13.890	13.990	13.470	0.310	2.283%	5.22万	0.00亿	0.000%
2026-05-21	13.950	13.580	14.330	13.570	-0.320	-2.302%	13.75万	0.00亿	0.000%
2026-05-20	13.850	13.900	14.110	13.690	-0.200	-1.418%	5.81万	0.00亿	0.000%
2026-05-19	13.780	14.100	14.380	13.760	0.260	1.879%	6.78万	0.00亿	0.000%
2026-05-18	13.990	13.840	13.990	13.570	0.110	0.801%	5.41万	0.00亿	0.000%
2026-05-15	13.660	13.730	14.080	13.620	0.060	0.439%	5.45万	0.00亿	0.000%
2026-05-14	14.280	13.670	14.350	13.670	-0.610	-4.272%	7.61万	0.00亿	0.000%
2026-05-13	13.650	14.280	14.410	13.490	0.600	4.386%	10.61万	0.00亿	0.000%
2026-05-12	13.650	13.680	13.780	13.430	0.010	0.073%	6.11万	0.00亿	0.000%
2026-05-11	13.700	13.670	13.700	13.460	0.060	0.441%	5.10万	0.00亿	0.000%
2026-05-08	13.500	13.610	13.650	13.440	0.060	0.443%	4.03万	0.00亿	0.000%
2026-05-07	13.350	13.550	13.590	13.300	0.180	1.346%	5.36万	0.00亿	0.000%
2026-05-06	13.250	13.370	13.420	13.230	0.190	1.442%	6.28万	0.00亿	0.000%
2026-04-30	13.200	13.180	13.370	13.130	0.230	1.776%	5.78万	0.00亿	0.000%
2026-04-29	12.410	12.950	13.090	12.410	0.360	2.859%	7.36万	0.00亿	0.000%
2026-04-28	12.840	12.590	12.870	12.300	-0.610	-4.621%	9.07万	0.00亿	0.000%
2026-04-27	12.880	13.200	13.200	12.720	0.240	1.852%	3.47万	0.00亿	0.000%
2026-04-24	12.880	12.960	13.060	12.630	-0.070	-0.537%	3.21万	0.00亿	0.000%
2026-04-23	13.410	13.030	13.480	12.980	-0.410	-3.051%	4.40万	0.00亿	0.000%
2026-04-22	13.280	13.440	13.550	13.260	0.180	1.357%	4.36万	0.00亿	0.000%
2026-04-21	13.440	13.260	13.450	13.130	-0.110	-0.823%	2.39万	0.00亿	0.000%
2026-04-20	13.390	13.370	13.400	13.280	0.050	0.375%	2.16万	0.00亿	0.000%
2026-04-17	13.350	13.320	13.450	13.200	-0.070	-0.523%	2.67万	0.00亿	0.000%
2026-04-16	13.070	13.390	13.440	13.010	0.370	2.842%	4.62万	0.00亿	0.000%
2026-04-15	13.210	13.020	13.270	13.000	-0.170	-1.289%	2.63万	0.00亿	0.000%
2026-04-14	13.220	13.190	13.510	13.100	0.000	0.000%	2.42万	0.00亿	0.000%
2026-04-13	13.140	13.190	13.250	13.030	0.000	0.000%	2.24万	0.00亿	0.000%
2026-04-10	13.300	13.170	13.320	13.100	0.000	0.000%	3.02万	0.00亿	0.000%
2026-04-09	13.260	13.110	13.480	13.030	0.000	0.000%	3.18万	0.00亿	0.000%
2026-04-08	13.200	13.370	13.390	12.880	0.000	0.000%	4.41万	0.00亿	0.000%
2026-04-07	12.500	12.850	13.240	12.460	0.000	0.000%	5.18万	0.00亿	0.000%
2026-04-03	12.950	12.500	12.980	12.460	0.000	0.000%	2.50万	0.00亿	0.000%
2026-04-02	13.050	12.870	13.120	12.810	0.000	0.000%	2.87万	0.00亿	0.000%
2026-04-01	13.200	13.080	13.300	12.910	0.000	0.000%	3.34万	0.00亿	0.000%