纵横股份（688070）历史行情

以下为纵横股份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
2026-10-06	35.290	35.370	36.450	35.290	0.070	0.198%	159.42万	0.57亿	1.803%
2026-10-05	35.290	35.370	36.450	35.290	0.070	0.198%	159.42万	0.57亿	1.803%
2026-10-02	35.290	35.370	36.450	35.290	0.070	0.198%	159.42万	0.57亿	1.803%
2026-10-01	35.290	35.370	36.450	35.290	0.070	0.198%	159.42万	0.57亿	1.803%
2026-09-30	35.290	35.370	36.450	35.290	0.070	0.198%	159.42万	0.00亿	0.000%
2026-09-29	35.970	35.300	36.110	35.000	0.030	0.085%	142.68万	0.00亿	0.000%
2026-09-28	36.350	35.270	36.650	34.520	-1.160	-3.184%	204.69万	0.00亿	0.000%
2026-09-27	36.290	36.430	37.480	36.200	-0.190	-0.519%	180.39万	0.67亿	2.040%
2026-09-24	36.290	36.430	37.480	36.200	-0.190	-0.519%	180.39万	0.00亿	0.000%
2026-09-23	35.900	36.620	37.400	35.430	0.760	2.119%	295.74万	0.00亿	0.000%
2026-09-22	35.000	35.860	36.180	34.860	0.860	2.457%	205.54万	0.00亿	0.000%
2026-09-21	33.310	35.000	36.280	33.010	1.940	5.868%	259.59万	0.00亿	0.000%
2026-09-18	32.640	33.060	33.990	32.380	1.560	4.952%	223.84万	0.00亿	0.000%
2026-09-17	31.630	31.500	33.330	31.360	0.000	0.000%	195.35万	0.00亿	0.000%
2026-09-16	31.960	31.500	31.960	31.210	0.050	0.159%	101.36万	0.00亿	0.000%
2026-09-15	32.290	31.450	32.290	31.400	-0.660	-2.055%	76.71万	0.00亿	0.000%
2026-09-14	32.770	32.110	32.770	31.500	-0.430	-1.321%	105.56万	0.00亿	0.000%
2026-09-11	33.280	32.540	33.280	31.920	-0.900	-2.691%	134.89万	0.00亿	0.000%
2026-09-10	34.940	33.440	34.940	33.370	-1.260	-3.631%	175.33万	0.00亿	0.000%
2026-09-09	35.220	34.700	35.750	34.630	-0.650	-1.839%	146.29万	0.00亿	0.000%
2026-09-08	34.710	35.350	35.580	34.420	0.600	1.727%	146.27万	0.00亿	0.000%
2026-09-07	37.110	34.750	37.110	34.610	-1.300	-3.606%	190.48万	0.00亿	0.000%
2026-09-04	36.320	36.050	37.130	35.880	-0.220	-0.607%	176.33万	0.00亿	0.000%
2026-09-03	36.590	36.270	36.770	35.730	-0.490	-1.333%	136.37万	0.00亿	0.000%
2026-09-02	36.020	36.760	37.030	35.230	0.790	2.196%	198.05万	0.00亿	0.000%
2026-09-01	35.510	35.970	36.290	34.880	0.970	2.771%	151.08万	0.00亿	0.000%
2026-08-31	34.120	35.000	35.240	34.000	0.270	0.777%	95.74万	0.00亿	0.000%
2026-08-28	34.560	34.730	35.270	34.010	0.710	2.087%	157.58万	0.00亿	0.000%
2026-08-27	34.380	34.020	34.490	33.310	-0.220	-0.643%	114.13万	0.00亿	0.000%
2026-08-26	33.780	34.240	34.620	33.670	0.200	0.588%	84.54万	0.00亿	0.000%
2026-08-25	33.500	34.040	34.250	32.620	0.830	2.499%	138.32万	0.00亿	0.000%
2026-08-24	35.060	33.210	35.060	32.710	-1.330	-3.851%	158.08万	0.00亿	0.000%
2026-08-21	33.900	34.540	35.490	33.250	0.590	1.738%	190.44万	0.00亿	0.000%
2026-08-20	34.500	33.950	34.770	33.660	-0.050	-0.147%	93.77万	0.00亿	0.000%
2026-08-19	36.560	34.000	36.740	33.860	-3.090	-8.331%	265.95万	0.00亿	0.000%
2026-08-18	37.010	37.090	37.380	35.660	0.330	0.898%	229.98万	0.00亿	0.000%
2026-08-17	33.400	36.760	37.520	33.400	3.230	9.633%	341.91万	0.00亿	0.000%
2026-08-14	33.300	33.530	34.080	33.080	0.130	0.389%	111.62万	0.00亿	0.000%
2026-08-13	33.960	33.400	34.310	33.370	-0.560	-1.649%	117.93万	0.00亿	0.000%
2026-08-12	34.130	33.960	34.200	33.630	0.160	0.473%	79.96万	0.00亿	0.000%
2026-08-11	33.680	33.800	34.570	33.330	-0.940	-2.706%	121.99万	0.00亿	0.000%
2026-08-10	33.790	34.740	34.850	33.660	0.640	1.877%	139.06万	0.00亿	0.000%
2026-08-07	33.860	34.100	34.480	32.990	-0.180	-0.525%	195.35万	0.00亿	0.000%
2026-08-06	34.850	34.280	36.780	33.410	-0.210	-0.609%	272.02万	0.00亿	0.000%
2026-08-05	33.320	34.490	35.200	33.230	1.210	3.636%	195.22万	0.00亿	0.000%
2026-08-04	33.020	33.280	33.760	32.410	0.250	0.757%	165.28万	0.00亿	0.000%
2026-08-03	33.330	33.030	33.470	32.530	0.610	1.882%	153.47万	0.00亿	0.000%
2026-07-31	31.950	32.420	32.960	31.770	1.220	3.910%	158.77万	0.00亿	0.000%
2026-07-30	32.210	31.200	32.710	31.150	-1.150	-3.555%	90.66万	0.00亿	0.000%
2026-07-29	31.670	32.350	32.600	31.430	0.930	2.960%	112.39万	0.00亿	0.000%
2026-07-28	31.180	31.420	32.040	31.050	0.000	0.000%	74.59万	0.00亿	0.000%
2026-07-27	30.710	31.420	31.580	29.980	1.370	4.559%	103.93万	0.00亿	0.000%
2026-07-24	30.680	30.050	31.100	30.050	-0.600	-1.958%	94.05万	0.00亿	0.000%
2026-07-23	29.770	30.650	30.700	29.770	0.540	1.793%	101.03万	0.00亿	0.000%
2026-07-22	31.000	30.110	31.100	30.030	-0.940	-3.027%	127.78万	0.00亿	0.000%
2026-07-21	31.860	31.050	31.970	30.030	-0.560	-1.772%	216.43万	0.00亿	0.000%
2026-07-20	32.830	31.610	33.450	30.910	-0.710	-2.197%	135.03万	0.00亿	0.000%
2026-07-17	34.180	32.320	34.510	32.160	-1.920	-5.607%	127.65万	0.00亿	0.000%
2026-07-16	34.250	34.240	34.960	33.630	0.040	0.117%	84.72万	0.00亿	0.000%
2026-07-15	34.440	34.200	34.820	33.830	0.080	0.234%	92.74万	0.00亿	0.000%
2026-07-14	34.640	34.120	34.650	32.820	-0.610	-1.756%	194.44万	0.00亿	0.000%
2026-07-13	38.000	34.730	38.000	34.710	-3.460	-9.060%	249.67万	0.00亿	0.000%
2026-07-10	36.810	38.190	40.390	35.750	1.970	5.439%	283.77万	0.00亿	0.000%
2026-07-09	36.660	36.220	36.980	35.110	0.240	0.667%	128.59万	0.00亿	0.000%
2026-07-08	37.170	35.980	37.340	35.510	-0.970	-2.625%	106.36万	0.00亿	0.000%
2026-07-07	37.500	36.950	39.200	36.800	-0.990	-2.609%	174.19万	0.00亿	0.000%
2026-07-06	38.980	37.940	40.480	37.190	-0.830	-2.141%	187.57万	0.00亿	0.000%
2026-07-03	36.550	38.770	39.110	36.550	2.000	5.439%	232.27万	0.00亿	0.000%
2026-07-02	37.600	36.770	37.980	36.530	-0.730	-1.947%	117.83万	0.00亿	0.000%
2026-07-01	37.200	37.500	38.200	36.510	0.170	0.455%	161.42万	0.00亿	0.000%
2026-06-30	36.240	37.330	37.330	35.810	1.090	3.008%	143.51万	0.00亿	0.000%
2026-06-29	36.230	36.240	37.220	34.990	-0.750	-2.028%	166.98万	0.00亿	0.000%
2026-06-26	37.860	36.990	37.990	36.390	-1.070	-2.811%	132.74万	0.00亿	0.000%
2026-06-25	38.830	38.060	38.830	37.070	-0.850	-2.185%	158.95万	0.00亿	0.000%
2026-06-24	39.490	38.910	39.490	37.850	-0.370	-0.942%	174.93万	0.00亿	0.000%
2026-06-23	39.000	39.280	40.880	38.490	0.270	0.692%	177.76万	0.00亿	0.000%
2026-06-22	40.800	39.010	40.980	37.230	-1.520	-3.750%	242.23万	0.00亿	0.000%
2026-06-18	40.480	40.530	42.400	38.990	0.750	1.885%	194.54万	0.00亿	0.000%
2026-06-17	40.440	39.780	40.610	39.370	-0.650	-1.608%	116.74万	0.00亿	0.000%
2026-06-16	40.000	40.430	40.980	39.020	1.190	3.033%	205.60万	0.00亿	0.000%
2026-06-15	39.660	39.240	40.150	39.000	-0.160	-0.406%	124.96万	0.00亿	0.000%
2026-06-12	38.550	39.400	40.760	38.310	1.400	3.684%	210.22万	0.00亿	0.000%
2026-06-11	38.260	38.000	38.430	37.250	-0.390	-1.016%	145.38万	0.00亿	0.000%
2026-06-10	40.120	38.390	40.670	38.150	-1.060	-2.687%	175.50万	0.00亿	0.000%
2026-06-09	39.820	39.450	40.500	39.080	-0.370	-0.929%	115.26万	0.00亿	0.000%
2026-06-08	40.200	39.820	41.670	38.840	-0.800	-1.969%	183.81万	0.00亿	0.000%
2026-06-05	40.850	40.620	42.000	39.060	0.920	2.317%	211.05万	0.00亿	0.000%
2026-06-04	41.280	39.700	41.280	39.060	-1.010	-2.481%	128.49万	0.00亿	0.000%
2026-06-03	41.340	40.710	42.650	40.200	-0.640	-1.548%	134.41万	0.00亿	0.000%
2026-06-02	42.000	41.350	42.250	40.470	-0.750	-1.781%	140.24万	0.00亿	0.000%
2026-06-01	42.040	42.100	43.890	41.000	0.670	1.617%	228.69万	0.00亿	0.000%
2026-05-29	44.030	41.430	46.100	41.130	-1.720	-3.986%	282.00万	0.00亿	0.000%
2026-05-28	43.620	43.150	44.010	41.700	-0.420	-0.964%	140.08万	0.00亿	0.000%
2026-05-27	44.560	43.570	45.360	43.230	-1.340	-2.984%	145.64万	0.00亿	0.000%
2026-05-26	46.770	44.910	46.770	44.200	-1.860	-3.977%	190.38万	0.00亿	0.000%
2026-05-25	46.420	46.770	47.210	44.610	0.460	0.993%	260.74万	0.00亿	0.000%
2026-05-22	46.740	46.310	47.510	46.100	-0.530	-1.132%	192.01万	0.00亿	0.000%
2026-05-21	48.740	46.840	50.180	46.600	-1.570	-3.243%	278.59万	0.00亿	0.000%
2026-05-20	47.520	48.410	48.680	46.190	1.400	2.978%	293.45万	0.00亿	0.000%
2026-05-19	45.020	47.010	47.190	44.040	1.990	4.420%	294.66万	0.00亿	0.000%
2026-05-18	44.570	45.020	46.060	43.800	0.490	1.100%	131.24万	0.00亿	0.000%
2026-05-15	44.730	44.530	45.670	43.880	-0.190	-0.425%	152.09万	0.00亿	0.000%
2026-05-14	46.530	44.720	46.690	44.720	-1.970	-4.219%	158.55万	0.00亿	0.000%
2026-05-13	45.780	46.690	46.690	44.900	0.910	1.988%	156.18万	0.00亿	0.000%
2026-05-12	47.120	45.780	47.120	45.360	-1.240	-2.637%	176.91万	0.00亿	0.000%
2026-05-11	47.610	47.020	47.750	45.870	0.210	0.449%	259.26万	0.00亿	0.000%
2026-05-08	45.990	46.810	47.340	45.540	0.800	1.739%	248.33万	0.00亿	0.000%
2026-05-07	44.970	46.010	46.660	44.970	1.020	2.267%	196.51万	0.00亿	0.000%
2026-05-06	45.700	44.990	46.180	44.600	-0.510	-1.121%	236.48万	0.00亿	0.000%
2026-04-30	45.410	45.500	46.550	45.110	-0.990	-2.129%	187.43万	0.00亿	0.000%
2026-04-29	45.560	46.490	46.560	45.400	0.810	1.773%	109.78万	0.00亿	0.000%
2026-04-28	47.580	45.680	47.580	45.360	-1.270	-2.705%	130.50万	0.00亿	0.000%
2026-04-27	47.130	46.950	47.360	45.430	0.340	0.729%	138.25万	0.00亿	0.000%
2026-04-24	47.870	46.610	47.920	46.110	-1.190	-2.490%	112.71万	0.00亿	0.000%
2026-04-23	49.030	47.800	49.360	47.370	-1.490	-3.023%	116.43万	0.00亿	0.000%
2026-04-22	49.010	49.290	49.660	48.110	0.050	0.102%	132.19万	0.00亿	0.000%
2026-04-21	50.080	49.240	50.410	48.650	-0.710	-1.421%	124.19万	0.00亿	0.000%
2026-04-20	49.200	49.950	50.340	49.100	0.360	0.726%	164.69万	0.00亿	0.000%
2026-04-17	48.740	49.590	50.110	48.700	0.740	1.515%	133.68万	0.00亿	0.000%
2026-04-16	48.400	48.850	48.990	47.900	0.390	0.805%	106.84万	0.00亿	0.000%
2026-04-15	49.400	48.460	49.760	48.160	-0.520	-1.062%	137.28万	0.00亿	0.000%
2026-04-14	48.850	48.980	49.120	47.830	1.110	2.319%	134.54万	0.00亿	0.000%
2026-04-13	48.330	47.870	48.390	47.180	0.230	0.483%	148.18万	0.00亿	0.000%
2026-04-10	47.030	47.640	48.780	47.000	1.120	2.408%	170.26万	0.00亿	0.000%
2026-04-09	47.840	46.520	47.840	46.500	0.000	0.000%	120.24万	0.00亿	0.000%
2026-04-08	45.690	47.860	47.870	45.600	0.000	0.000%	167.22万	0.00亿	0.000%
2026-04-07	44.000	44.900	45.400	43.710	0.000	0.000%	197.55万	0.00亿	0.000%
2026-04-03	45.630	43.840	45.680	43.740	0.000	0.000%	175.38万	0.00亿	0.000%
2026-04-02	46.700	45.210	46.700	44.980	0.000	0.000%	204.94万	0.00亿	0.000%
2026-04-01	47.370	46.920	47.940	46.340	0.000	0.000%	203.28万	0.00亿	0.000%