XD中信金(601061)股票行情
XD中信金(601061)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 |
|---|
| 2026-03-26 | 12.02 | 11.47 | -0.65 | -5.36% | 11.40 | 12.06 | 214010 | 24868.95 | 4.27% |
| 2026-03-25 | 12.17 | 12.12 | 0.19 | 1.59% | 12.05 | 12.30 | 138972 | 16905.01 | 2.77% |
| 2026-03-24 | 11.83 | 11.93 | 0.45 | 3.92% | 11.64 | 11.94 | 151384 | 17823.70 | 3.02% |
| 2026-03-23 | 11.90 | 11.48 | -0.65 | -5.36% | 11.41 | 11.97 | 194337 | 22758.99 | 3.88% |
| 2026-03-20 | 12.38 | 12.13 | -0.25 | -2.02% | 12.10 | 12.57 | 138040 | 17040.68 | 2.75% |
| 2026-03-19 | 12.63 | 12.38 | -0.49 | -3.81% | 12.31 | 12.72 | 174095 | 21737.77 | 3.47% |
| 2026-03-18 | 12.93 | 12.87 | -0.06 | -0.46% | 12.73 | 12.99 | 114617 | 14709.92 | 2.29% |
| 2026-03-17 | 13.18 | 12.93 | -0.26 | -1.97% | 12.88 | 13.43 | 141198 | 18512.85 | 2.82% |
| 2026-03-16 | 13.53 | 13.19 | -0.40 | -2.94% | 13.04 | 13.58 | 173722 | 22993.31 | 3.47% |
| 2026-03-13 | 13.71 | 13.59 | -0.14 | -1.02% | 13.58 | 14.05 | 136470 | 18766.22 | 2.72% |
| 2026-03-12 | 13.88 | 13.73 | -0.25 | -1.79% | 13.65 | 13.98 | 111757 | 15426.77 | 2.23% |
| 2026-03-11 | 14.17 | 13.98 | -0.20 | -1.41% | 13.90 | 14.19 | 113573 | 15905.94 | 2.27% |
| 2026-03-10 | 14.15 | 14.18 | 0.17 | 1.21% | 13.96 | 14.48 | 153208 | 21755.53 | 3.06% |
| 2026-03-09 | 14.06 | 14.01 | -0.45 | -3.11% | 13.58 | 14.18 | 194501 | 26991.71 | 3.88% |
| 2026-03-06 | 14.55 | 14.46 | -0.23 | -1.57% | 14.44 | 14.80 | 131572 | 19190.42 | 2.63% |
| 2026-03-05 | 15.08 | 14.69 | -0.22 | -1.48% | 14.58 | 15.15 | 149233 | 22081.22 | 2.98% |
| 2026-03-04 | 14.80 | 14.91 | -0.17 | -1.13% | 14.67 | 15.20 | 181779 | 27199.13 | 3.63% |
| 2026-03-03 | 15.81 | 15.08 | -0.92 | -5.75% | 15.00 | 15.99 | 266497 | 40902.71 | 5.32% |
| 2026-03-02 | 16.10 | 16.00 | 0.09 | 0.57% | 15.51 | 16.16 | 315289 | 49954.19 | 6.29% |
| 2026-02-27 | 15.10 | 15.91 | 0.73 | 4.81% | 15.08 | 15.98 | 280672 | 43739.16 | 5.60% |
| 2026-02-26 | 15.22 | 15.18 | 0.04 | 0.26% | 14.94 | 15.32 | 186185 | 28181.80 | 3.72% |
| 2026-02-25 | 14.60 | 15.14 | 0.53 | 3.63% | 14.60 | 15.29 | 190087 | 28595.19 | 3.79% |
| 2026-02-24 | 14.75 | 14.61 | 0.21 | 1.46% | 14.48 | 14.80 | 166851 | 24406.60 | 3.33% |
| 2026-02-13 | 14.24 | 14.40 | -0.02 | -0.14% | 14.24 | 14.70 | 145186 | 21059.38 | 2.90% |
| 2026-02-12 | 14.52 | 14.42 | -0.07 | -0.48% | 14.40 | 14.70 | 150997 | 21928.51 | 3.01% |
| 2026-02-11 | 13.99 | 14.49 | 0.55 | 3.95% | 13.90 | 14.75 | 219423 | 31774.13 | 4.38% |
| 2026-02-10 | 14.22 | 13.94 | -0.27 | -1.90% | 13.90 | 14.22 | 143099 | 20097.75 | 2.86% |
| 2026-02-09 | 14.59 | 14.21 | -0.02 | -0.14% | 14.15 | 14.59 | 128571 | 18349.58 | 2.57% |
| 2026-02-06 | 13.75 | 14.23 | 0.08 | 0.57% | 13.56 | 14.43 | 148264 | 20997.86 | 2.96% |
| 2026-02-05 | 14.41 | 14.15 | -0.50 | -3.41% | 14.02 | 14.51 | 148322 | 21097.50 | 2.96% |
| 2026-02-04 | 14.78 | 14.65 | 0.11 | 0.76% | 14.48 | 14.89 | 187115 | 27365.71 | 3.73% |
| 2026-02-03 | 14.36 | 14.54 | 0.45 | 3.19% | 14.12 | 14.62 | 193005 | 27761.75 | 3.85% |
| 2026-02-02 | 14.21 | 14.09 | -0.85 | -5.69% | 14.08 | 14.71 | 335700 | 48262.76 | 6.70% |
| 2026-01-30 | 15.54 | 14.94 | -1.37 | -8.40% | 14.68 | 15.80 | 452948 | 68230.98 | 9.04% |
| 2026-01-29 | 17.48 | 16.43 | -0.62 | -3.64% | 16.07 | 17.49 | 636540 | 105558.70 | 12.70% |
| 2026-01-28 | 15.90 | 17.05 | 1.20 | 7.57% | 15.65 | 17.28 | 581828 | 96632.84 | 11.61% |
| 2026-01-27 | 16.01 | 15.85 | -0.30 | -1.86% | 15.40 | 16.09 | 343335 | 54141.59 | 6.85% |
| 2026-01-26 | 16.47 | 16.15 | 0.06 | 0.37% | 15.93 | 16.66 | 447780 | 72426.34 | 8.93% |
| 2026-01-23 | 15.69 | 16.09 | 0.67 | 4.35% | 15.60 | 16.29 | 441711 | 70747.88 | 8.81% |
| 2026-01-22 | 15.57 | 15.42 | -0.17 | -1.09% | 15.16 | 15.57 | 214380 | 32895.49 | 4.28% |
| 2026-01-21 | 15.10 | 15.59 | 0.42 | 2.77% | 15.05 | 15.74 | 321787 | 49806.43 | 6.42% |
| 2026-01-20 | 15.33 | 15.17 | -0.08 | -0.52% | 14.48 | 15.44 | 362980 | 54128.89 | 7.24% |
| 2026-01-19 | 15.53 | 15.25 | -0.38 | -2.43% | 15.00 | 15.55 | 298821 | 45784.11 | 5.96% |
| 2026-01-16 | 15.58 | 15.63 | 0.00 | 0.00% | 15.52 | 16.16 | 311981 | 49353.95 | 6.23% |
| 2026-01-15 | 15.58 | 15.63 | 0.05 | 0.32% | 15.13 | 15.98 | 377840 | 59043.27 | 7.54% |
| 2026-01-14 | 15.32 | 15.58 | 0.43 | 2.84% | 15.20 | 16.06 | 395493 | 61849.36 | 7.89% |
| 2026-01-13 | 15.07 | 15.15 | 0.08 | 0.53% | 14.96 | 15.43 | 294260 | 44737.96 | 5.87% |
| 2026-01-12 | 15.49 | 15.07 | -0.22 | -1.44% | 14.96 | 15.60 | 349185 | 52724.47 | 6.97% |
| 2026-01-09 | 14.99 | 15.29 | 0.21 | 1.39% | 14.98 | 15.47 | 228113 | 34814.46 | 4.55% |
| 2026-01-08 | 15.01 | 15.08 | -0.05 | -0.33% | 14.92 | 15.50 | 231085 | 35089.72 | 4.61% |
| 2026-01-07 | 15.32 | 15.13 | -0.16 | -1.05% | 15.01 | 15.35 | 231590 | 35122.74 | 4.62% |
| 2026-01-06 | 15.25 | 15.29 | 0.20 | 1.33% | 14.95 | 15.48 | 285443 | 43472.87 | 5.70% |
| 2026-01-05 | 14.36 | 15.09 | 0.69 | 4.79% | 14.36 | 15.46 | 353961 | 53438.02 | 7.06% |
| 2025-12-31 | 14.23 | 14.40 | 0.11 | 0.77% | 14.23 | 14.64 | 198190 | 28604.86 | 3.95% |
| 2025-12-30 | 13.93 | 14.29 | -0.35 | -2.39% | 13.88 | 14.50 | 275767 | 39195.91 | 5.50% |
| 2025-12-29 | 14.99 | 14.64 | 0.02 | 0.14% | 14.33 | 15.09 | 374657 | 55123.40 | 7.48% |
| 2025-12-26 | 14.12 | 14.62 | 0.63 | 4.50% | 14.12 | 14.81 | 379604 | 55086.57 | 7.57% |
| 2025-12-25 | 14.14 | 13.99 | -0.35 | -2.44% | 13.71 | 14.20 | 273098 | 37858.41 | 5.45% |
| 2025-12-24 | 14.46 | 14.34 | 0.16 | 1.13% | 14.03 | 14.48 | 207013 | 29523.36 | 4.13% |
| 2025-12-23 | 14.26 | 14.18 | 0.08 | 0.57% | 14.09 | 14.56 | 271442 | 38840.83 | 5.42% |
| 2025-12-22 | 14.03 | 14.10 | 0.14 | 1.00% | 13.90 | 14.25 | 217628 | 30660.07 | 4.34% |
| 2025-12-19 | 13.74 | 13.96 | 0.35 | 2.57% | 13.61 | 14.05 | 245840 | 34119.66 | 4.91% |
| 2025-12-18 | 13.61 | 13.61 | -0.01 | -0.07% | 13.55 | 13.79 | 134788 | 18438.15 | 2.69% |
| 2025-12-17 | 13.70 | 13.62 | -0.03 | -0.22% | 13.42 | 13.82 | 221999 | 30152.20 | 4.43% |
| 2025-12-16 | 14.19 | 13.65 | -0.56 | -3.94% | 13.61 | 14.19 | 189138 | 26099.19 | 3.77% |
| 2025-12-15 | 13.72 | 14.21 | 0.31 | 2.23% | 13.72 | 14.43 | 219602 | 31194.57 | 4.38% |
| 2025-12-12 | 13.75 | 13.90 | 0.21 | 1.53% | 13.60 | 14.10 | 176972 | 24496.70 | 3.53% |
| 2025-12-11 | 13.88 | 13.69 | -0.06 | -0.44% | 13.67 | 13.92 | 167339 | 23067.37 | 3.34% |
| 2025-12-10 | 13.91 | 13.75 | -0.22 | -1.57% | 13.69 | 14.05 | 197848 | 27262.67 | 3.95% |
| 2025-12-09 | 14.24 | 13.97 | -0.38 | -2.65% | 13.90 | 14.29 | 215163 | 30112.62 | 4.29% |
| 2025-12-08 | 14.61 | 14.35 | -0.20 | -1.37% | 14.16 | 14.76 | 257298 | 36966.03 | 5.13% |
| 2025-12-05 | 14.06 | 14.55 | 0.40 | 2.83% | 14.05 | 14.78 | 249392 | 36075.36 | 4.98% |
| 2025-12-04 | 14.81 | 14.15 | -0.33 | -2.28% | 14.07 | 14.98 | 219694 | 31631.35 | 4.38% |
| 2025-12-03 | 14.48 | 14.48 | 0.15 | 1.05% | 14.33 | 14.75 | 260632 | 37873.00 | 5.20% |
| 2025-12-02 | 14.70 | 14.33 | -0.37 | -2.52% | 14.28 | 14.72 | 201670 | 29084.90 | 4.02% |
| 2025-12-01 | 14.89 | 14.70 | 0.24 | 1.66% | 14.57 | 15.13 | 414595 | 61392.96 | 8.27% |
| 2025-11-28 | 14.16 | 14.46 | 0.17 | 1.19% | 14.16 | 14.73 | 265043 | 38442.45 | 5.29% |
| 2025-11-27 | 14.41 | 14.29 | -0.04 | -0.28% | 14.14 | 14.53 | 222419 | 31880.94 | 4.44% |
| 2025-11-26 | 14.60 | 14.33 | -0.36 | -2.45% | 14.31 | 14.80 | 213000 | 30838.25 | 4.25% |
| 2025-11-25 | 14.87 | 14.69 | 0.04 | 0.27% | 14.54 | 14.95 | 232782 | 34282.96 | 4.64% |
上证大盘股票行情在线 K线走势图
XD中信金(601061)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
