纵横通信(603602)股票信息
| 股票代码 | 603602 |
| 股票名称 | 纵横通信 |
| 最新价/元 | 12.76 |
| 涨跌额/元 | -0.37 |
| 涨跌幅/% | -2.82 |
| 买入/元 | 12.76 |
| 卖出/元 | 12.77 |
| 昨收/元 | 13.13 |
| 今开/元 | 13.27 |
| 最高/元 | 13.35 |
| 最低/元 | 12.56 |
| 成交量/手 | 49244.09 |
| 成交额/万 | 6373.94 |
| 股净值/元 | 79.75 |
| 市净率 | 3.74 |
| 总市值/万 | 262522.09 |
| 流通值/万 | 262522.09 |
| 换手率/% | 2.39 |
| 入市日期 | 2017-08-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
纵横通信(603602)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 13.27 | 12.76 | -0.37 | -2.82 | 49244.09 | 6373.94 | 2.39 |
| 2024-10-10 | 13.29 | 13.13 | 0.02 | 0.15 | 60627.28 | 8053.48 | 2.95 |
| 2024-10-09 | 14.00 | 13.11 | -1.46 | -10.02 | 87677.13 | 12007.53 | 4.26 |
| 2024-10-08 | 15.22 | 14.57 | 0.73 | 5.28 | 146493.63 | 21150.21 | 7.12 |
| 2024-09-30 | 13.50 | 13.84 | 0.94 | 7.29 | 114701.34 | 15560.53 | 5.58 |
| 2024-09-27 | 12.55 | 12.90 | 0.45 | 3.61 | 31583.37 | 4008.27 | 1.54 |
| 2024-09-26 | 12.22 | 12.45 | 0.23 | 1.88 | 33676.96 | 4141.93 | 1.64 |
| 2024-09-25 | 12.22 | 12.22 | 0.11 | 0.91 | 34736.77 | 4282.89 | 1.69 |
| 2024-09-24 | 11.98 | 12.11 | 0.15 | 1.25 | 29853.00 | 3566.49 | 1.45 |
| 2024-09-23 | 11.70 | 11.96 | 0.20 | 1.70 | 21173.70 | 2529.16 | 1.03 |
| 2024-09-20 | 11.75 | 11.76 | 0.02 | 0.17 | 19949.00 | 2359.27 | 0.97 |
| 2024-09-19 | 11.80 | 11.74 | 0.13 | 1.12 | 18756.56 | 2196.27 | 0.91 |
| 2024-09-18 | 12.07 | 11.61 | -0.47 | -3.89 | 30035.46 | 3550.84 | 1.46 |
| 2024-09-13 | 12.23 | 12.08 | -0.11 | -0.90 | 18828.45 | 2281.30 | 0.92 |
| 2024-09-12 | 12.27 | 12.19 | -0.05 | -0.41 | 19392.00 | 2381.28 | 0.94 |
| 2024-09-11 | 12.63 | 12.24 | -0.41 | -3.24 | 31353.00 | 3865.78 | 1.52 |
| 2024-09-10 | 12.28 | 12.65 | 0.41 | 3.35 | 41160.74 | 5131.09 | 2.00 |
| 2024-09-09 | 12.23 | 12.24 | 0.05 | 0.41 | 23014.90 | 2802.22 | 1.12 |
| 2024-09-06 | 12.34 | 12.19 | -0.12 | -0.98 | 22893.00 | 2789.09 | 1.11 |
| 2024-09-05 | 12.11 | 12.31 | 0.05 | 0.41 | 17250.90 | 2119.39 | 0.84 |
| 2024-09-04 | 12.31 | 12.26 | -0.19 | -1.53 | 24934.50 | 3041.78 | 1.21 |
| 2024-09-03 | 12.30 | 12.45 | 0.19 | 1.55 | 19518.27 | 2417.61 | 0.95 |
| 2024-09-02 | 12.54 | 12.26 | -0.44 | -3.47 | 37930.00 | 4713.39 | 1.84 |
| 2024-08-30 | 12.38 | 12.70 | 0.32 | 2.59 | 47642.00 | 6037.66 | 2.32 |
| 2024-08-29 | 12.23 | 12.38 | 0.15 | 1.23 | 23789.60 | 2919.25 | 1.16 |
| 2024-08-28 | 12.30 | 12.23 | -0.14 | -1.13 | 20554.00 | 2530.82 | 1.00 |
| 2024-08-27 | 12.31 | 12.37 | 0.06 | 0.49 | 22164.00 | 2727.21 | 1.08 |
| 2024-08-26 | 12.28 | 12.31 | 0.01 | 0.08 | 23418.20 | 2876.24 | 1.14 |
| 2024-08-23 | 12.56 | 12.30 | -0.28 | -2.23 | 42649.60 | 5251.68 | 2.07 |
| 2024-08-22 | 12.72 | 12.58 | -0.25 | -1.95 | 29690.00 | 3758.98 | 1.44 |
| 2024-08-21 | 12.73 | 12.83 | 0.10 | 0.79 | 24447.96 | 3119.81 | 1.19 |
| 2024-08-20 | 12.95 | 12.73 | -0.25 | -1.93 | 42387.00 | 5392.74 | 2.06 |
| 2024-08-19 | 13.24 | 12.98 | -0.33 | -2.48 | 49763.10 | 6540.78 | 2.42 |
| 2024-08-16 | 13.33 | 13.31 | -0.08 | -0.60 | 54499.59 | 7234.55 | 2.65 |
| 2024-08-15 | 13.10 | 13.39 | 0.16 | 1.21 | 63749.99 | 8538.05 | 3.10 |
| 2024-08-14 | 13.10 | 13.23 | 0.07 | 0.53 | 47841.42 | 6346.31 | 2.33 |
| 2024-08-13 | 13.19 | 13.16 | 0.01 | 0.08 | 46432.07 | 6050.25 | 2.26 |
| 2024-08-12 | 12.96 | 13.15 | 0.03 | 0.23 | 68948.88 | 8966.94 | 3.35 |
| 2024-08-09 | 13.66 | 13.12 | -0.65 | -4.72 | 123841.07 | 16596.70 | 6.02 |
| 2024-08-08 | 14.10 | 13.77 | -0.46 | -3.23 | 152418.83 | 21672.36 | 7.41 |
| 2024-08-07 | 13.34 | 14.23 | 0.78 | 5.80 | 194878.02 | 27220.68 | 9.47 |
| 2024-08-06 | 13.42 | 13.45 | 0.29 | 2.20 | 78362.71 | 10404.70 | 3.81 |
| 2024-08-05 | 13.62 | 13.16 | -0.61 | -4.43 | 136651.35 | 18580.90 | 6.64 |
| 2024-08-02 | 13.25 | 13.77 | 0.19 | 1.40 | 163031.05 | 22281.71 | 7.92 |
| 2024-08-01 | 14.12 | 13.58 | -0.03 | -0.22 | 135754.76 | 18543.63 | 6.60 |
| 2024-07-31 | 13.52 | 13.61 | 0.09 | 0.67 | 180140.20 | 24325.25 | 8.76 |
| 2024-07-30 | 13.45 | 13.52 | 0.28 | 2.12 | 225700.25 | 30505.54 | 10.97 |
| 2024-07-29 | 11.96 | 13.24 | 1.20 | 9.97 | 162893.01 | 21104.84 | 7.92 |
| 2024-07-26 | 11.90 | 12.04 | 0.00 | 0.00 | 28532.80 | 3413.84 | 1.39 |
| 2024-07-25 | 11.72 | 12.04 | 0.19 | 1.60 | 26961.57 | 3217.26 | 1.31 |
| 2024-07-24 | 11.70 | 11.85 | 0.01 | 0.08 | 25299.29 | 3011.65 | 1.23 |
| 2024-07-23 | 11.89 | 11.84 | -0.06 | -0.50 | 36006.20 | 4270.07 | 1.75 |
| 2024-07-22 | 12.92 | 11.90 | -0.89 | -6.96 | 86472.30 | 10497.72 | 4.20 |
| 2024-07-19 | 12.79 | 12.79 | -0.07 | -0.54 | 23594.00 | 3002.61 | 1.15 |
| 2024-07-18 | 12.81 | 12.86 | 0.01 | 0.08 | 35449.33 | 4456.16 | 1.72 |
| 2024-07-17 | 12.81 | 12.85 | -0.02 | -0.16 | 22421.70 | 2875.24 | 1.09 |
| 2024-07-16 | 12.82 | 12.87 | 0.05 | 0.39 | 23493.94 | 3008.85 | 1.14 |
| 2024-07-15 | 12.61 | 12.82 | 0.10 | 0.79 | 32850.36 | 4175.89 | 1.60 |
| 2024-07-12 | 12.80 | 12.72 | -0.11 | -0.86 | 26853.00 | 3421.92 | 1.31 |
| 2024-07-11 | 12.99 | 12.83 | 0.03 | 0.23 | 46815.98 | 6020.31 | 2.28 |
| 2024-07-10 | 12.33 | 12.80 | 0.41 | 3.31 | 69782.22 | 8948.47 | 3.39 |
| 2024-07-09 | 11.66 | 12.39 | 0.73 | 6.26 | 45694.22 | 5545.88 | 2.22 |
| 2024-07-08 | 11.96 | 11.66 | -0.31 | -2.59 | 22344.00 | 2627.15 | 1.09 |
| 2024-07-05 | 11.48 | 11.97 | 0.39 | 3.37 | 21718.63 | 2551.97 | 1.06 |
| 2024-07-04 | 11.89 | 11.58 | -0.31 | -2.61 | 24361.07 | 2866.54 | 1.18 |
| 2024-07-03 | 12.12 | 11.89 | -0.34 | -2.78 | 23295.30 | 2785.63 | 1.13 |
| 2024-07-02 | 12.10 | 12.23 | 0.10 | 0.82 | 20736.76 | 2521.17 | 1.01 |
| 2024-07-01 | 12.47 | 12.19 | -0.28 | -2.25 | 33524.90 | 4112.42 | 1.63 |
| 2024-06-28 | 12.30 | 12.47 | 0.03 | 0.24 | 30230.55 | 3784.62 | 1.47 |
| 2024-06-27 | 12.80 | 12.44 | -0.26 | -2.05 | 36412.50 | 4592.72 | 1.77 |
| 2024-06-26 | 12.50 | 12.70 | 0.12 | 0.95 | 38295.92 | 4826.82 | 1.86 |
| 2024-06-25 | 12.48 | 12.58 | 0.11 | 0.88 | 37886.00 | 4764.51 | 1.84 |
| 2024-06-24 | 12.60 | 12.47 | -0.32 | -2.50 | 35828.34 | 4507.51 | 1.74 |
| 2024-06-21 | 12.53 | 12.79 | 0.08 | 0.63 | 28042.15 | 3548.37 | 1.36 |
| 2024-06-20 | 13.11 | 12.71 | -0.49 | -3.71 | 53882.30 | 6928.14 | 2.62 |
| 2024-06-19 | 13.20 | 13.20 | 0.04 | 0.30 | 62417.00 | 8259.33 | 3.03 |
| 2024-06-18 | 12.74 | 13.16 | 0.41 | 3.22 | 70268.21 | 9172.64 | 3.42 |
| 2024-06-17 | 12.62 | 12.75 | 0.10 | 0.79 | 26737.84 | 3408.75 | 1.30 |
| 2024-06-14 | 12.61 | 12.65 | 0.08 | 0.64 | 34319.45 | 4317.75 | 1.67 |
| 2024-06-13 | 12.04 | 12.57 | 0.53 | 4.40 | 60055.50 | 7450.82 | 2.92 |
| 2024-06-12 | 12.20 | 12.04 | -0.11 | -0.91 | 41264.51 | 5049.61 | 2.01 |
| 2024-06-11 | 11.46 | 12.15 | 0.70 | 6.11 | 60555.96 | 7277.60 | 2.94 |
| 2024-06-07 | 11.50 | 11.45 | 0.20 | 1.78 | 24060.53 | 2763.03 | 1.17 |
| 2024-06-06 | 11.78 | 11.25 | -0.60 | -5.06 | 43398.56 | 5007.33 | 2.11 |
| 2024-06-05 | 11.84 | 11.85 | -0.15 | -1.25 | 51496.66 | 6057.93 | 2.50 |
| 2024-06-04 | 12.70 | 12.00 | -0.89 | -6.91 | 92083.40 | 11123.01 | 4.48 |
| 2024-06-03 | 12.52 | 12.89 | 0.30 | 2.38 | 84806.87 | 10846.58 | 4.12 |
| 2024-05-31 | 12.26 | 12.59 | 0.32 | 2.61 | 46991.16 | 5888.17 | 2.28 |
| 2024-05-30 | 12.28 | 12.27 | 0.03 | 0.25 | 31416.36 | 3876.11 | 1.53 |
| 2024-05-29 | 12.42 | 12.24 | -0.19 | -1.53 | 38340.60 | 4780.34 | 1.86 |
| 2024-05-28 | 12.36 | 12.43 | 0.08 | 0.65 | 47349.11 | 5829.18 | 2.30 |
| 2024-05-27 | 12.50 | 12.35 | -0.05 | -0.40 | 48895.38 | 6040.61 | 2.38 |
| 2024-05-24 | 12.65 | 12.40 | -0.58 | -4.47 | 91764.60 | 11487.61 | 4.46 |
| 2024-05-23 | 12.88 | 12.98 | 0.23 | 1.80 | 128382.97 | 16584.39 | 6.24 |
| 2024-05-22 | 11.97 | 12.75 | 0.84 | 7.05 | 125059.48 | 15639.51 | 6.08 |
| 2024-05-21 | 11.94 | 11.91 | -0.11 | -0.92 | 31942.15 | 3797.04 | 1.55 |
| 2024-05-20 | 12.16 | 12.02 | -0.22 | -1.80 | 48594.77 | 5835.22 | 2.36 |
| 2024-05-17 | 12.03 | 12.24 | 0.08 | 0.66 | 51957.09 | 6311.77 | 2.53 |
| 2024-05-16 | 12.24 | 12.16 | -0.10 | -0.82 | 76130.17 | 9270.44 | 3.70 |
| 2024-05-15 | 11.75 | 12.26 | 0.25 | 2.08 | 121366.19 | 14900.18 | 5.90 |
日K线
周K线
月K线
