纵横股份(688070)股票信息
| 股票代码 | 688070 |
| 股票名称 | 纵横股份 |
| 最新价/元 | 30.70 |
| 涨跌额/元 | -4.61 |
| 涨跌幅/% | -13.06 |
| 买入/元 | 30.60 |
| 卖出/元 | 30.70 |
| 昨收/元 | 35.31 |
| 今开/元 | 34.66 |
| 最高/元 | 34.66 |
| 最低/元 | 30.12 |
| 成交量/手 | 22902.77 |
| 成交额/万 | 7270.37 |
| 股净值/元 | -41.49 |
| 市净率 | 4.87 |
| 总市值/万 | 268870.60 |
| 流通值/万 | 268870.60 |
| 换手率/% | 2.62 |
| 入市日期 | 2021-02-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
纵横股份(688070)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 | 34.66 | 30.70 | -4.61 | -13.06 | 22902.77 | 7270.37 | 2.62 |
| 2024-10-10 | 32.50 | 35.31 | 2.81 | 8.65 | 34141.60 | 12242.46 | 3.90 |
| 2024-10-09 | 35.33 | 32.50 | -5.49 | -14.45 | 24913.72 | 8743.09 | 2.84 |
| 2024-10-08 | 38.57 | 37.99 | 5.85 | 18.20 | 32139.25 | 11774.73 | 3.67 |
| 2024-09-30 | 28.58 | 32.14 | 5.04 | 18.60 | 26837.37 | 8082.23 | 3.06 |
| 2024-09-27 | 25.63 | 27.10 | 1.59 | 6.23 | 7965.30 | 2122.60 | 0.91 |
| 2024-09-26 | 24.95 | 25.51 | 0.90 | 3.66 | 6585.57 | 1645.41 | 0.75 |
| 2024-09-25 | 24.31 | 24.61 | 0.42 | 1.74 | 9300.86 | 2321.81 | 1.06 |
| 2024-09-24 | 23.47 | 24.19 | 0.82 | 3.51 | 5550.29 | 1321.05 | 0.63 |
| 2024-09-23 | 23.11 | 23.37 | -0.16 | -0.68 | 2820.22 | 660.41 | 0.32 |
| 2024-09-20 | 23.73 | 23.53 | -0.13 | -0.55 | 3256.48 | 767.70 | 0.37 |
| 2024-09-19 | 24.27 | 23.66 | 0.06 | 0.25 | 3823.20 | 907.23 | 0.44 |
| 2024-09-18 | 24.10 | 23.60 | -0.25 | -1.05 | 4211.28 | 993.25 | 0.48 |
| 2024-09-13 | 24.63 | 23.85 | -0.83 | -3.36 | 4558.18 | 1096.79 | 0.52 |
| 2024-09-12 | 24.46 | 24.68 | 0.07 | 0.28 | 4865.25 | 1211.67 | 0.56 |
| 2024-09-11 | 24.40 | 24.61 | 0.03 | 0.12 | 2309.05 | 566.54 | 0.26 |
| 2024-09-10 | 24.14 | 24.58 | 0.43 | 1.78 | 4372.96 | 1069.26 | 0.50 |
| 2024-09-09 | 23.95 | 24.15 | 0.03 | 0.12 | 3038.57 | 732.39 | 0.35 |
| 2024-09-06 | 25.02 | 24.12 | -0.83 | -3.33 | 4996.08 | 1222.80 | 0.57 |
| 2024-09-05 | 25.02 | 24.95 | 0.11 | 0.44 | 3173.40 | 794.55 | 0.36 |
| 2024-09-04 | 25.12 | 24.84 | -0.55 | -2.17 | 3557.28 | 892.12 | 0.41 |
| 2024-09-03 | 25.37 | 25.39 | 0.02 | 0.08 | 3915.10 | 990.64 | 0.45 |
| 2024-09-02 | 25.98 | 25.37 | -0.17 | -0.67 | 6030.57 | 1549.98 | 0.69 |
| 2024-08-30 | 25.36 | 25.54 | 0.27 | 1.07 | 5294.46 | 1359.19 | 0.60 |
| 2024-08-29 | 24.41 | 25.27 | 0.74 | 3.02 | 5027.41 | 1262.49 | 0.57 |
| 2024-08-28 | 24.51 | 24.53 | 0.02 | 0.08 | 3373.07 | 828.27 | 0.39 |
| 2024-08-27 | 25.00 | 24.51 | -0.69 | -2.74 | 4030.47 | 992.29 | 0.46 |
| 2024-08-26 | 24.64 | 25.20 | 0.55 | 2.23 | 4112.61 | 1032.80 | 0.47 |
| 2024-08-23 | 25.33 | 24.65 | -0.58 | -2.30 | 4760.64 | 1183.43 | 0.54 |
| 2024-08-22 | 26.30 | 25.23 | -0.52 | -2.02 | 4937.81 | 1270.56 | 0.56 |
| 2024-08-21 | 25.31 | 25.75 | 0.47 | 1.86 | 5042.87 | 1307.51 | 0.58 |
| 2024-08-20 | 26.08 | 25.28 | -0.50 | -1.94 | 6166.32 | 1571.30 | 0.70 |
| 2024-08-19 | 26.80 | 25.78 | -0.63 | -2.39 | 5893.61 | 1530.51 | 0.67 |
| 2024-08-16 | 26.60 | 26.41 | -0.36 | -1.35 | 5939.61 | 1569.01 | 0.68 |
| 2024-08-15 | 26.40 | 26.77 | 0.08 | 0.30 | 6389.36 | 1690.30 | 0.73 |
| 2024-08-14 | 27.60 | 26.69 | -0.67 | -2.45 | 7055.13 | 1893.56 | 0.81 |
| 2024-08-13 | 26.87 | 27.36 | 0.49 | 1.82 | 6186.96 | 1675.55 | 0.71 |
| 2024-08-12 | 27.70 | 26.87 | -0.92 | -3.31 | 8955.75 | 2410.80 | 1.02 |
| 2024-08-09 | 27.93 | 27.79 | 0.27 | 0.98 | 8711.16 | 2448.81 | 0.99 |
| 2024-08-08 | 28.79 | 27.52 | -1.35 | -4.68 | 11376.49 | 3170.94 | 1.30 |
| 2024-08-07 | 29.39 | 28.87 | -0.23 | -0.79 | 11467.78 | 3330.20 | 1.31 |
| 2024-08-06 | 29.87 | 29.10 | -0.09 | -0.31 | 14206.55 | 4164.52 | 1.62 |
| 2024-08-05 | 30.80 | 29.19 | -2.39 | -7.57 | 22882.16 | 6938.73 | 2.61 |
| 2024-08-02 | 29.36 | 31.58 | 1.79 | 6.01 | 32463.70 | 10052.66 | 3.71 |
| 2024-08-01 | 28.21 | 29.79 | 1.25 | 4.38 | 22165.08 | 6548.78 | 2.53 |
| 2024-07-31 | 26.91 | 28.54 | 1.05 | 3.82 | 14337.25 | 3992.04 | 1.64 |
| 2024-07-30 | 27.86 | 27.49 | -0.36 | -1.29 | 9239.28 | 2569.50 | 1.05 |
| 2024-07-29 | 27.56 | 27.85 | 0.67 | 2.47 | 12007.87 | 3300.95 | 1.37 |
| 2024-07-26 | 26.04 | 27.18 | 1.11 | 4.26 | 7757.16 | 2089.16 | 0.89 |
| 2024-07-25 | 25.40 | 26.07 | 0.42 | 1.64 | 4950.71 | 1285.18 | 0.57 |
| 2024-07-24 | 26.36 | 25.65 | -0.35 | -1.35 | 4901.30 | 1265.64 | 0.56 |
| 2024-07-23 | 26.78 | 26.00 | -0.76 | -2.84 | 3612.23 | 952.52 | 0.41 |
| 2024-07-22 | 26.44 | 26.76 | 0.27 | 1.02 | 4998.03 | 1342.74 | 0.57 |
| 2024-07-19 | 25.71 | 26.49 | 0.75 | 2.91 | 5946.78 | 1571.27 | 0.68 |
| 2024-07-18 | 25.92 | 25.74 | -0.14 | -0.54 | 5478.90 | 1395.56 | 0.63 |
| 2024-07-17 | 26.74 | 25.88 | -0.55 | -2.08 | 3391.64 | 883.38 | 0.39 |
| 2024-07-16 | 26.58 | 26.43 | 0.03 | 0.11 | 4145.32 | 1092.39 | 0.47 |
| 2024-07-15 | 27.04 | 26.40 | -0.94 | -3.44 | 4785.56 | 1279.45 | 0.55 |
| 2024-07-12 | 27.85 | 27.34 | -0.45 | -1.62 | 7010.36 | 1949.50 | 0.80 |
| 2024-07-11 | 26.75 | 27.79 | 1.85 | 7.13 | 8297.63 | 2269.89 | 0.95 |
| 2024-07-10 | 26.07 | 25.94 | 0.00 | 0.00 | 4218.87 | 1107.44 | 0.48 |
| 2024-07-09 | 26.26 | 25.94 | 0.01 | 0.04 | 6568.03 | 1696.65 | 0.75 |
| 2024-07-08 | 26.60 | 25.93 | -0.97 | -3.61 | 7035.57 | 1828.76 | 0.80 |
| 2024-07-05 | 27.01 | 26.90 | -0.28 | -1.03 | 6984.24 | 1879.25 | 0.80 |
| 2024-07-04 | 27.53 | 27.18 | -0.82 | -2.93 | 4207.46 | 1158.16 | 0.48 |
| 2024-07-03 | 28.15 | 28.00 | -0.31 | -1.10 | 3660.25 | 1029.36 | 0.42 |
| 2024-07-02 | 28.43 | 28.31 | -0.53 | -1.84 | 5676.72 | 1613.27 | 0.65 |
| 2024-07-01 | 28.02 | 28.84 | 0.58 | 2.05 | 8250.29 | 2343.87 | 0.94 |
| 2024-06-28 | 27.83 | 28.26 | 0.10 | 0.36 | 8534.92 | 2446.93 | 0.97 |
| 2024-06-27 | 28.80 | 28.16 | -0.57 | -1.98 | 4902.51 | 1394.40 | 0.56 |
| 2024-06-26 | 28.08 | 28.73 | 0.73 | 2.61 | 4567.50 | 1287.96 | 0.52 |
| 2024-06-25 | 28.30 | 28.00 | -0.25 | -0.89 | 5628.63 | 1587.01 | 0.64 |
| 2024-06-24 | 29.86 | 28.25 | -1.78 | -5.93 | 7258.86 | 2089.96 | 0.83 |
| 2024-06-21 | 29.53 | 30.03 | -0.13 | -0.43 | 5560.87 | 1665.43 | 0.63 |
| 2024-06-20 | 30.53 | 30.16 | -0.67 | -2.17 | 8089.43 | 2449.23 | 0.92 |
| 2024-06-19 | 30.68 | 30.83 | -0.08 | -0.26 | 9704.65 | 3019.96 | 1.11 |
| 2024-06-18 | 29.90 | 30.91 | 0.83 | 2.76 | 14536.25 | 4427.58 | 1.66 |
| 2024-06-17 | 29.73 | 30.08 | -1.82 | -5.71 | 20134.04 | 6024.70 | 2.30 |
| 2024-06-14 | 33.58 | 31.90 | -1.47 | -4.41 | 10205.49 | 3294.22 | 1.17 |
| 2024-06-13 | 32.79 | 33.37 | 0.88 | 2.71 | 10853.68 | 3598.36 | 1.24 |
| 2024-06-12 | 32.22 | 32.49 | 0.27 | 0.84 | 6571.45 | 2142.32 | 0.75 |
| 2024-06-11 | 31.19 | 32.22 | 0.71 | 2.25 | 6532.57 | 2073.42 | 0.75 |
| 2024-06-07 | 31.90 | 31.51 | 0.22 | 0.70 | 10698.65 | 3357.64 | 1.22 |
| 2024-06-06 | 33.84 | 31.29 | -2.75 | -8.08 | 22758.11 | 7195.15 | 2.60 |
| 2024-06-05 | 34.70 | 34.04 | -1.19 | -3.38 | 9360.19 | 3211.90 | 1.07 |
| 2024-06-04 | 34.50 | 35.23 | 0.26 | 0.74 | 9806.77 | 3414.59 | 1.12 |
| 2024-06-03 | 34.53 | 34.97 | 0.67 | 1.95 | 13845.99 | 4864.61 | 1.58 |
| 2024-05-31 | 34.60 | 34.30 | 0.10 | 0.29 | 10022.00 | 3449.45 | 1.14 |
| 2024-05-30 | 34.70 | 34.20 | -0.82 | -2.34 | 10027.76 | 3447.46 | 1.14 |
| 2024-05-29 | 34.15 | 35.02 | 0.90 | 2.64 | 13602.58 | 4714.58 | 1.55 |
| 2024-05-28 | 34.83 | 34.12 | -1.01 | -2.88 | 12709.83 | 4349.92 | 1.45 |
| 2024-05-27 | 36.50 | 35.13 | -0.40 | -1.13 | 11089.28 | 3863.04 | 1.27 |
| 2024-05-24 | 36.26 | 35.53 | -1.57 | -4.23 | 18202.70 | 6535.09 | 2.08 |
| 2024-05-23 | 37.56 | 37.10 | -0.01 | -0.03 | 20899.52 | 7934.90 | 2.39 |
| 2024-05-22 | 37.52 | 37.11 | -0.41 | -1.09 | 15979.25 | 5915.79 | 1.82 |
| 2024-05-21 | 38.55 | 37.52 | -1.13 | -2.92 | 21650.38 | 8107.86 | 2.47 |
| 2024-05-20 | 36.25 | 38.65 | 2.19 | 6.01 | 34539.57 | 13196.87 | 3.94 |
| 2024-05-17 | 34.48 | 36.46 | 2.94 | 8.77 | 42432.07 | 15216.87 | 4.84 |
| 2024-05-16 | 34.50 | 33.52 | -0.76 | -2.22 | 16810.61 | 5773.47 | 1.92 |
| 2024-05-15 | 33.30 | 34.28 | 1.07 | 3.22 | 17930.10 | 6138.38 | 2.05 |
日K线
周K线
月K线
