XD大众公(600635)股票行情
XD大众公(600635)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.10 | 4.09 | 0.01 | 0.25% | 4.07 | 4.13 | 249641 | 10235.90 | 1.03% |
| 2025-07-31 | 4.23 | 4.12 | -0.12 | -2.83% | 4.11 | 4.23 | 425541 | 17668.00 | 1.76% |
| 2025-07-30 | 4.24 | 4.24 | 0.00 | 0.00% | 4.20 | 4.27 | 357419 | 15122.52 | 1.48% |
| 2025-07-29 | 4.25 | 4.24 | -0.02 | -0.47% | 4.21 | 4.27 | 321343 | 13586.10 | 1.33% |
| 2025-07-28 | 4.36 | 4.26 | -0.08 | -1.84% | 4.23 | 4.36 | 437006 | 18643.17 | 1.81% |
| 2025-07-25 | 4.35 | 4.34 | 0.00 | 0.00% | 4.29 | 4.40 | 460847 | 20025.17 | 1.91% |
| 2025-07-24 | 4.24 | 4.34 | 0.09 | 2.12% | 4.23 | 4.35 | 463075 | 19947.33 | 1.91% |
| 2025-07-23 | 4.30 | 4.25 | -0.03 | -0.70% | 4.23 | 4.32 | 450523 | 19271.25 | 1.86% |
| 2025-07-22 | 4.27 | 4.28 | -0.01 | -0.23% | 4.22 | 4.29 | 611766 | 26006.63 | 2.53% |
| 2025-07-21 | 4.20 | 4.29 | 0.17 | 4.13% | 4.20 | 4.43 | 1164053 | 50238.52 | 4.81% |
| 2025-07-18 | 4.15 | 4.12 | -0.02 | -0.48% | 4.10 | 4.16 | 275245 | 11344.13 | 1.14% |
| 2025-07-17 | 4.12 | 4.14 | 0.01 | 0.24% | 4.12 | 4.16 | 234138 | 9691.72 | 0.97% |
| 2025-07-16 | 4.13 | 4.13 | -0.02 | -0.48% | 4.11 | 4.16 | 284304 | 11747.51 | 1.18% |
| 2025-07-15 | 4.20 | 4.15 | -0.02 | -0.48% | 4.11 | 4.23 | 555760 | 23175.41 | 2.30% |
| 2025-07-14 | 4.19 | 4.17 | -0.03 | -0.71% | 4.14 | 4.25 | 374776 | 15688.46 | 1.55% |
| 2025-07-11 | 4.18 | 4.20 | 0.02 | 0.48% | 4.13 | 4.23 | 562290 | 23470.20 | 2.32% |
| 2025-07-10 | 4.07 | 4.18 | 0.10 | 2.45% | 4.06 | 4.20 | 553044 | 22942.14 | 2.29% |
| 2025-07-09 | 4.07 | 4.08 | 0.00 | 0.00% | 4.06 | 4.10 | 340510 | 13889.25 | 1.41% |
| 2025-07-08 | 4.03 | 4.08 | 0.05 | 1.24% | 4.01 | 4.12 | 547042 | 22280.53 | 2.26% |
| 2025-07-07 | 3.95 | 4.03 | 0.07 | 1.77% | 3.91 | 4.04 | 499495 | 20008.38 | 2.07% |
| 2025-07-04 | 4.07 | 3.96 | 0.01 | 0.25% | 3.95 | 4.15 | 732322 | 29387.13 | 3.03% |
| 2025-07-03 | 3.93 | 3.95 | 0.01 | 0.25% | 3.90 | 3.97 | 298867 | 11760.47 | 1.24% |
| 2025-07-02 | 3.91 | 3.94 | 0.04 | 1.03% | 3.89 | 3.94 | 300260 | 11779.06 | 1.24% |
| 2025-07-01 | 3.90 | 3.90 | 0.00 | 0.00% | 3.88 | 3.94 | 220992 | 8623.27 | 0.91% |
| 2025-06-30 | 3.92 | 3.90 | -0.02 | -0.51% | 3.89 | 3.93 | 238909 | 9335.96 | 0.99% |
| 2025-06-27 | 3.92 | 3.92 | -0.01 | -0.25% | 3.91 | 3.98 | 235067 | 9249.74 | 0.97% |
| 2025-06-26 | 3.94 | 3.93 | -0.02 | -0.51% | 3.90 | 3.95 | 286168 | 11213.69 | 1.18% |
| 2025-06-25 | 3.87 | 3.95 | 0.07 | 1.80% | 3.86 | 3.96 | 415771 | 16274.61 | 1.72% |
| 2025-06-24 | 3.82 | 3.88 | 0.04 | 1.04% | 3.81 | 3.89 | 345720 | 13347.12 | 1.43% |
| 2025-06-23 | 3.80 | 3.84 | 0.03 | 0.79% | 3.78 | 3.85 | 277657 | 10612.40 | 1.15% |
| 2025-06-20 | 3.86 | 3.81 | -0.05 | -1.30% | 3.78 | 3.88 | 328777 | 12537.99 | 1.36% |
| 2025-06-19 | 3.86 | 3.86 | -0.01 | -0.26% | 3.77 | 3.93 | 569782 | 21891.95 | 2.36% |
| 2025-06-18 | 4.02 | 3.87 | -0.14 | -3.49% | 3.86 | 4.04 | 632880 | 24753.67 | 2.62% |
| 2025-06-17 | 3.89 | 4.01 | 0.13 | 3.35% | 3.87 | 4.08 | 836774 | 33495.84 | 3.46% |
| 2025-06-16 | 3.83 | 3.88 | 0.05 | 1.31% | 3.83 | 3.92 | 324561 | 12591.15 | 1.34% |
| 2025-06-13 | 3.85 | 3.83 | -0.02 | -0.52% | 3.82 | 3.88 | 237581 | 9131.57 | 0.98% |
| 2025-06-12 | 3.85 | 3.85 | -0.03 | -0.77% | 3.83 | 3.87 | 205153 | 7893.87 | 0.85% |
| 2025-06-11 | 3.88 | 3.88 | 0.04 | 1.04% | 3.87 | 3.93 | 380170 | 14826.36 | 1.57% |
| 2025-06-10 | 3.87 | 3.84 | -0.04 | -1.03% | 3.81 | 3.88 | 245459 | 9426.54 | 1.01% |
| 2025-06-09 | 3.89 | 3.88 | 0.01 | 0.26% | 3.85 | 3.89 | 155763 | 6031.93 | 0.64% |
| 2025-06-06 | 3.86 | 3.87 | 0.02 | 0.52% | 3.85 | 3.91 | 266932 | 10358.80 | 1.10% |
| 2025-06-05 | 3.86 | 3.85 | 0.00 | 0.00% | 3.83 | 3.87 | 201972 | 7770.53 | 0.84% |
| 2025-06-04 | 3.87 | 3.85 | -0.01 | -0.26% | 3.83 | 3.87 | 176299 | 6785.10 | 0.73% |
| 2025-06-03 | 3.82 | 3.86 | 0.01 | 0.26% | 3.82 | 3.89 | 211427 | 8151.55 | 0.87% |
| 2025-05-30 | 3.93 | 3.85 | -0.09 | -2.28% | 3.84 | 3.93 | 313883 | 12142.46 | 1.30% |
| 2025-05-29 | 3.82 | 3.94 | 0.12 | 3.14% | 3.81 | 3.95 | 586148 | 22907.00 | 2.42% |
| 2025-05-28 | 3.83 | 3.82 | -0.01 | -0.26% | 3.80 | 3.88 | 201906 | 7735.71 | 0.83% |
| 2025-05-27 | 3.85 | 3.83 | -0.01 | -0.26% | 3.79 | 3.85 | 178485 | 6815.01 | 0.74% |
| 2025-05-26 | 3.79 | 3.84 | 0.05 | 1.32% | 3.78 | 3.87 | 211476 | 8117.27 | 0.87% |
| 2025-05-23 | 3.84 | 3.79 | -0.06 | -1.56% | 3.79 | 3.88 | 260465 | 9994.08 | 1.08% |
| 2025-05-22 | 3.85 | 3.85 | -0.01 | -0.26% | 3.83 | 3.91 | 231704 | 8958.57 | 0.96% |
| 2025-05-21 | 3.86 | 3.86 | -0.01 | -0.26% | 3.84 | 3.89 | 167036 | 6448.83 | 0.69% |
| 2025-05-20 | 3.88 | 3.87 | -0.02 | -0.51% | 3.83 | 3.89 | 208461 | 8044.96 | 0.86% |
| 2025-05-19 | 3.85 | 3.89 | 0.07 | 1.83% | 3.84 | 3.91 | 308169 | 11963.57 | 1.27% |
| 2025-05-16 | 3.81 | 3.82 | -0.01 | -0.26% | 3.81 | 3.85 | 180096 | 6897.51 | 0.74% |
| 2025-05-15 | 3.89 | 3.83 | -0.02 | -0.52% | 3.81 | 3.90 | 246057 | 9489.35 | 1.02% |
| 2025-05-14 | 3.83 | 3.85 | 0.02 | 0.52% | 3.80 | 3.88 | 263591 | 10113.42 | 1.09% |
| 2025-05-13 | 3.86 | 3.83 | 0.00 | 0.00% | 3.82 | 3.88 | 213733 | 8212.06 | 0.88% |
| 2025-05-12 | 3.82 | 3.83 | 0.01 | 0.26% | 3.81 | 3.85 | 211049 | 8080.33 | 0.87% |
| 2025-05-09 | 3.84 | 3.82 | -0.03 | -0.78% | 3.80 | 3.85 | 215500 | 8229.11 | 0.89% |
| 2025-05-08 | 3.80 | 3.85 | -0.04 | -1.03% | 3.79 | 3.88 | 390408 | 15001.96 | 1.61% |
| 2025-05-07 | 3.85 | 3.89 | 0.08 | 2.10% | 3.81 | 3.98 | 719630 | 28092.39 | 2.98% |
| 2025-05-06 | 3.72 | 3.81 | 0.13 | 3.53% | 3.70 | 3.81 | 415316 | 15690.79 | 1.72% |
| 2025-04-30 | 3.67 | 3.68 | 0.14 | 3.95% | 3.67 | 3.81 | 575233 | 21383.21 | 2.38% |
| 2025-04-29 | 3.54 | 3.54 | 0.00 | 0.00% | 3.51 | 3.57 | 139163 | 4933.74 | 0.58% |
| 2025-04-28 | 3.64 | 3.54 | -0.09 | -2.48% | 3.54 | 3.64 | 200703 | 7145.72 | 0.83% |
| 2025-04-25 | 3.60 | 3.63 | 0.04 | 1.11% | 3.58 | 3.68 | 233853 | 8494.54 | 0.97% |
| 2025-04-24 | 3.61 | 3.59 | -0.02 | -0.55% | 3.57 | 3.64 | 169762 | 6111.43 | 0.70% |
| 2025-04-23 | 3.63 | 3.61 | -0.01 | -0.28% | 3.60 | 3.68 | 174343 | 6328.06 | 0.72% |
| 2025-04-22 | 3.59 | 3.62 | 0.04 | 1.12% | 3.58 | 3.62 | 200570 | 7218.72 | 0.83% |
| 2025-04-21 | 3.52 | 3.58 | 0.04 | 1.13% | 3.52 | 3.59 | 159512 | 5690.92 | 0.66% |
| 2025-04-18 | 3.54 | 3.54 | 0.00 | 0.00% | 3.51 | 3.58 | 186445 | 6612.71 | 0.77% |
| 2025-04-17 | 3.53 | 3.54 | 0.00 | 0.00% | 3.51 | 3.56 | 165389 | 5864.58 | 0.68% |
| 2025-04-16 | 3.58 | 3.54 | -0.04 | -1.12% | 3.49 | 3.58 | 232173 | 8187.56 | 0.96% |
| 2025-04-15 | 3.65 | 3.58 | -0.04 | -1.10% | 3.55 | 3.66 | 233840 | 8397.98 | 0.97% |
| 2025-04-14 | 3.56 | 3.62 | 0.07 | 1.97% | 3.56 | 3.62 | 263328 | 9459.67 | 1.09% |
| 2025-04-11 | 3.53 | 3.55 | 0.00 | 0.00% | 3.51 | 3.58 | 252659 | 8976.79 | 1.04% |
| 2025-04-10 | 3.54 | 3.55 | 0.05 | 1.43% | 3.52 | 3.61 | 317976 | 11338.91 | 1.31% |
| 2025-04-09 | 3.38 | 3.50 | 0.07 | 2.04% | 3.24 | 3.52 | 464176 | 15764.60 | 1.92% |
| 2025-04-08 | 3.41 | 3.43 | 0.01 | 0.29% | 3.35 | 3.47 | 485004 | 16555.75 | 2.01% |
上证大盘股票行情在线 K线走势图
