纵横通信
SH603602 前复权 MAIN
12.37
-0.34
(-2.68%)
今开
12.74
最高
13.20
最低
12.27
昨收
12.71
振幅
7.32%
成交量
2,006.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
11.95
MA10
11.69
MA20
11.69
MA60
11.16
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.74 | 13.20 | 12.27 | 12.37 | 2,007万 |
| 2 | 2026-09-29 | 11.52 | 12.71 | 11.49 | 12.71 | 1,081万 |
| 3 | 2026-09-28 | 11.69 | 11.70 | 11.34 | 11.55 | 244万 |
| 4 | 2026-09-24 | 11.59 | 11.75 | 11.44 | 11.63 | 234万 |
| 5 | 2026-09-23 | 11.63 | 11.66 | 11.42 | 11.49 | 250万 |
| 6 | 2026-09-22 | 11.55 | 11.77 | 11.52 | 11.66 | 267万 |
| 7 | 2026-09-21 | 11.41 | 11.62 | 11.34 | 11.55 | 240万 |
| 8 | 2026-09-18 | 11.45 | 11.59 | 11.30 | 11.35 | 208万 |
| 9 | 2026-09-17 | 11.23 | 11.44 | 11.02 | 11.39 | 226万 |
| 10 | 2026-09-16 | 11.08 | 11.27 | 10.93 | 11.23 | 291万 |
| 11 | 2026-09-15 | 11.42 | 11.47 | 11.08 | 11.10 | 246万 |
| 12 | 2026-09-14 | 11.40 | 11.57 | 11.28 | 11.42 | 218万 |