XD锦江酒(600754)股票行情
XD锦江酒(600754)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 | 22.22 | 22.26 | 0.05 | 0.23% | 22.06 | 22.27 | 67048 | 14858.49 | 0.74% |
| 2025-07-31 | 22.99 | 22.59 | -0.28 | -1.22% | 22.54 | 22.99 | 106337 | 24125.58 | 1.17% |
| 2025-07-30 | 22.83 | 22.87 | 0.03 | 0.13% | 22.74 | 22.95 | 99676 | 22797.67 | 1.10% |
| 2025-07-29 | 22.93 | 22.84 | -0.11 | -0.48% | 22.65 | 22.94 | 83628 | 19029.77 | 0.92% |
| 2025-07-28 | 22.97 | 22.95 | -0.03 | -0.13% | 22.83 | 23.05 | 84846 | 19453.93 | 0.93% |
| 2025-07-25 | 23.17 | 22.98 | -0.14 | -0.61% | 22.93 | 23.18 | 105991 | 24387.09 | 1.17% |
| 2025-07-24 | 22.73 | 23.12 | 0.41 | 1.81% | 22.73 | 23.13 | 156605 | 36045.75 | 1.72% |
| 2025-07-23 | 22.79 | 22.71 | -0.06 | -0.26% | 22.65 | 22.98 | 120818 | 27592.58 | 1.33% |
| 2025-07-22 | 22.72 | 22.77 | 0.10 | 0.44% | 22.50 | 22.77 | 125676 | 28472.93 | 1.38% |
| 2025-07-21 | 22.57 | 22.67 | 0.07 | 0.31% | 22.53 | 22.67 | 90348 | 20430.42 | 1.00% |
| 2025-07-18 | 22.51 | 22.60 | 0.12 | 0.53% | 22.42 | 22.60 | 86546 | 19506.50 | 0.95% |
| 2025-07-17 | 22.50 | 22.48 | -0.03 | -0.13% | 22.38 | 22.59 | 85234 | 19139.40 | 0.94% |
| 2025-07-16 | 22.41 | 22.51 | 0.14 | 0.63% | 22.40 | 22.72 | 118520 | 26734.08 | 1.31% |
| 2025-07-15 | 22.30 | 22.37 | 0.19 | 0.86% | 22.23 | 22.83 | 142092 | 31890.45 | 1.56% |
| 2025-07-14 | 22.35 | 22.18 | -0.17 | -0.76% | 22.15 | 22.40 | 85631 | 19030.34 | 0.94% |
| 2025-07-11 | 22.33 | 22.35 | 0.02 | 0.09% | 22.28 | 22.44 | 85967 | 19227.08 | 0.95% |
| 2025-07-10 | 22.22 | 22.33 | 0.12 | 0.54% | 22.14 | 22.34 | 76993 | 17152.43 | 0.85% |
| 2025-07-09 | 22.19 | 22.21 | 0.02 | 0.09% | 22.13 | 22.30 | 63176 | 14045.02 | 0.70% |
| 2025-07-08 | 22.01 | 22.19 | 0.18 | 0.82% | 21.99 | 22.21 | 70865 | 15698.58 | 0.78% |
| 2025-07-07 | 22.07 | 22.01 | -0.07 | -0.32% | 21.95 | 22.10 | 68084 | 14982.56 | 0.75% |
| 2025-07-04 | 22.24 | 22.08 | -0.18 | -0.81% | 22.05 | 22.26 | 76523 | 16942.39 | 0.84% |
| 2025-07-03 | 22.30 | 22.26 | -0.06 | -0.27% | 22.21 | 22.39 | 51579 | 11493.67 | 0.57% |
| 2025-07-02 | 22.28 | 22.32 | -0.01 | -0.04% | 22.20 | 22.38 | 50383 | 11237.12 | 0.55% |
| 2025-07-01 | 22.45 | 22.33 | -0.11 | -0.49% | 22.26 | 22.50 | 56231 | 12559.18 | 0.62% |
| 2025-06-30 | 22.48 | 22.44 | 0.01 | 0.04% | 22.35 | 22.50 | 61304 | 13750.32 | 0.68% |
| 2025-06-27 | 22.46 | 22.43 | -0.09 | -0.40% | 22.37 | 22.61 | 70235 | 15790.74 | 0.77% |
| 2025-06-26 | 22.51 | 22.52 | 0.01 | 0.04% | 22.34 | 22.65 | 88788 | 19966.85 | 0.98% |
| 2025-06-25 | 22.32 | 22.51 | 0.30 | 1.35% | 22.19 | 22.52 | 78462 | 17543.74 | 0.86% |
| 2025-06-24 | 21.94 | 22.21 | 0.31 | 1.42% | 21.94 | 22.23 | 62929 | 13925.69 | 0.69% |
| 2025-06-23 | 21.90 | 21.90 | -0.12 | -0.54% | 21.70 | 21.95 | 72091 | 15721.53 | 0.79% |
| 2025-06-20 | 22.19 | 22.02 | -0.19 | -0.86% | 22.02 | 22.20 | 55864 | 12341.87 | 0.62% |
| 2025-06-19 | 22.22 | 22.21 | 0.08 | 0.36% | 22.12 | 22.64 | 104010 | 23273.24 | 1.15% |
| 2025-06-18 | 22.33 | 22.13 | -0.16 | -0.72% | 22.08 | 22.33 | 41789 | 9259.58 | 0.46% |
| 2025-06-17 | 22.16 | 22.29 | 0.08 | 0.36% | 22.15 | 22.35 | 52526 | 11694.91 | 0.58% |
| 2025-06-16 | 22.15 | 22.21 | -0.04 | -0.18% | 22.12 | 22.30 | 56240 | 12478.25 | 0.62% |
| 2025-06-13 | 22.62 | 22.25 | -0.46 | -2.03% | 22.16 | 22.65 | 101814 | 22736.73 | 1.12% |
| 2025-06-12 | 22.90 | 22.71 | -0.23 | -1.00% | 22.66 | 22.91 | 90480 | 20601.01 | 1.00% |
| 2025-06-11 | 22.98 | 22.94 | -0.06 | -0.26% | 22.92 | 23.11 | 76281 | 17555.09 | 0.84% |
| 2025-06-10 | 23.14 | 23.00 | -0.13 | -0.56% | 22.78 | 23.18 | 79198 | 18225.99 | 0.87% |
| 2025-06-09 | 23.19 | 23.13 | 0.04 | 0.17% | 22.97 | 23.19 | 64822 | 14970.86 | 0.71% |
| 2025-06-06 | 23.20 | 23.09 | -0.12 | -0.52% | 23.06 | 23.22 | 45342 | 10479.13 | 0.50% |
| 2025-06-05 | 23.38 | 23.21 | -0.05 | -0.21% | 23.09 | 23.46 | 66487 | 15439.98 | 0.73% |
| 2025-06-04 | 23.09 | 23.26 | 0.22 | 0.95% | 22.96 | 23.27 | 60300 | 13950.38 | 0.66% |
| 2025-06-03 | 22.85 | 23.04 | 0.11 | 0.48% | 22.80 | 23.12 | 41645 | 9583.13 | 0.46% |
| 2025-05-30 | 23.18 | 22.93 | -0.33 | -1.42% | 22.82 | 23.28 | 62830 | 14452.84 | 0.69% |
| 2025-05-29 | 23.06 | 23.26 | 0.14 | 0.61% | 22.94 | 23.26 | 49493 | 11472.42 | 0.55% |
| 2025-05-28 | 22.93 | 23.12 | 0.17 | 0.74% | 22.88 | 23.22 | 48822 | 11270.17 | 0.54% |
| 2025-05-27 | 23.18 | 22.95 | -0.23 | -0.99% | 22.87 | 23.20 | 67447 | 15505.74 | 0.74% |
| 2025-05-26 | 23.20 | 23.18 | -0.02 | -0.09% | 23.03 | 23.25 | 54298 | 12549.79 | 0.60% |
| 2025-05-23 | 23.50 | 23.20 | -0.36 | -1.53% | 23.15 | 23.62 | 70422 | 16476.07 | 0.78% |
| 2025-05-22 | 24.00 | 23.56 | -0.44 | -1.83% | 23.43 | 24.00 | 85673 | 20311.69 | 0.94% |
| 2025-05-21 | 24.09 | 24.00 | -0.05 | -0.21% | 23.96 | 24.13 | 40893 | 9821.09 | 0.45% |
| 2025-05-20 | 23.95 | 24.05 | 0.09 | 0.38% | 23.91 | 24.14 | 76526 | 18401.22 | 0.84% |
| 2025-05-19 | 23.87 | 23.96 | 0.04 | 0.17% | 23.82 | 24.04 | 48716 | 11666.13 | 0.54% |
| 2025-05-16 | 23.92 | 23.92 | -0.01 | -0.04% | 23.80 | 23.96 | 39204 | 9361.83 | 0.43% |
| 2025-05-15 | 24.04 | 23.93 | -0.15 | -0.62% | 23.92 | 24.15 | 53012 | 12730.82 | 0.58% |
| 2025-05-14 | 24.12 | 24.08 | -0.10 | -0.41% | 23.92 | 24.16 | 79252 | 19027.17 | 0.87% |
| 2025-05-13 | 23.94 | 24.18 | 0.36 | 1.51% | 23.80 | 24.23 | 126266 | 30427.76 | 1.39% |
| 2025-05-12 | 23.93 | 23.82 | -0.01 | -0.04% | 23.70 | 23.97 | 79156 | 18817.26 | 0.87% |
| 2025-05-09 | 23.93 | 23.83 | -0.10 | -0.42% | 23.80 | 23.99 | 58652 | 14006.31 | 0.65% |
| 2025-05-08 | 24.01 | 23.93 | -0.14 | -0.58% | 23.90 | 24.06 | 74156 | 17772.59 | 0.82% |
| 2025-05-07 | 24.32 | 24.07 | -0.08 | -0.33% | 24.01 | 24.38 | 74731 | 18046.18 | 0.82% |
| 2025-05-06 | 24.12 | 24.15 | 0.07 | 0.29% | 24.00 | 24.21 | 102082 | 24579.50 | 1.12% |
| 2025-04-30 | 23.73 | 24.08 | -0.20 | -0.82% | 23.61 | 24.08 | 105614 | 25246.28 | 1.16% |
| 2025-04-29 | 24.45 | 24.28 | -0.28 | -1.14% | 24.11 | 24.66 | 92122 | 22452.73 | 1.01% |
| 2025-04-28 | 25.33 | 24.56 | -0.77 | -3.04% | 24.54 | 25.37 | 115152 | 28493.93 | 1.27% |
| 2025-04-25 | 25.15 | 25.33 | 0.19 | 0.76% | 25.04 | 25.55 | 83325 | 21101.17 | 0.92% |
| 2025-04-24 | 25.16 | 25.14 | 0.03 | 0.12% | 25.02 | 25.29 | 59176 | 14875.55 | 0.65% |
| 2025-04-23 | 25.26 | 25.11 | -0.12 | -0.48% | 24.96 | 25.36 | 95312 | 23933.89 | 1.05% |
| 2025-04-22 | 25.45 | 25.23 | -0.34 | -1.33% | 25.03 | 25.58 | 121556 | 30691.62 | 1.34% |
| 2025-04-21 | 25.63 | 25.57 | -0.39 | -1.50% | 25.39 | 25.91 | 130241 | 33333.89 | 1.43% |
| 2025-04-18 | 27.00 | 25.96 | -1.19 | -4.38% | 25.90 | 27.00 | 158234 | 41622.88 | 1.74% |
| 2025-04-17 | 26.30 | 27.15 | 0.79 | 3.00% | 25.92 | 27.65 | 220215 | 59278.02 | 2.43% |
| 2025-04-16 | 25.85 | 26.36 | 0.55 | 2.13% | 25.53 | 26.40 | 174617 | 45538.96 | 1.92% |
| 2025-04-15 | 25.90 | 25.81 | -0.22 | -0.85% | 25.63 | 26.10 | 63410 | 16377.52 | 0.70% |
| 2025-04-14 | 25.80 | 26.03 | 0.28 | 1.09% | 25.60 | 26.07 | 67988 | 17624.08 | 0.75% |
| 2025-04-11 | 26.17 | 25.75 | -0.57 | -2.17% | 25.62 | 26.50 | 105255 | 27280.31 | 1.16% |
| 2025-04-10 | 26.00 | 26.32 | 0.17 | 0.65% | 25.90 | 26.76 | 114655 | 30246.12 | 1.26% |
| 2025-04-09 | 24.82 | 26.15 | 1.14 | 4.56% | 24.29 | 26.40 | 127173 | 32370.87 | 1.40% |
| 2025-04-08 | 24.30 | 25.01 | 0.99 | 4.12% | 24.30 | 25.16 | 113710 | 28272.89 | 1.25% |
上证大盘股票行情在线 K线走势图
