XD绿色动(601330)股票行情
XD绿色动(601330)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 |
|---|
| 2025-12-17 | 6.78 | 6.76 | -0.02 | -0.29% | 6.68 | 6.79 | 68871 | 4637.92 | 0.70% |
| 2025-12-16 | 6.88 | 6.78 | -0.08 | -1.17% | 6.75 | 6.88 | 70522 | 4799.51 | 0.71% |
| 2025-12-15 | 6.87 | 6.86 | 0.00 | 0.00% | 6.83 | 6.92 | 73733 | 5061.52 | 0.75% |
| 2025-12-12 | 6.88 | 6.86 | -0.02 | -0.29% | 6.84 | 6.94 | 48876 | 3368.20 | 0.49% |
| 2025-12-11 | 6.94 | 6.88 | -0.10 | -1.43% | 6.88 | 6.98 | 54581 | 3778.51 | 0.55% |
| 2025-12-10 | 6.95 | 6.98 | 0.05 | 0.72% | 6.92 | 7.01 | 42837 | 2983.23 | 0.43% |
| 2025-12-09 | 7.01 | 6.93 | -0.07 | -1.00% | 6.92 | 7.03 | 61090 | 4266.22 | 0.62% |
| 2025-12-08 | 7.04 | 7.00 | -0.03 | -0.43% | 6.94 | 7.04 | 78990 | 5522.38 | 0.80% |
| 2025-12-05 | 7.00 | 7.03 | 0.00 | 0.00% | 6.96 | 7.04 | 51338 | 3600.44 | 0.52% |
| 2025-12-04 | 7.07 | 7.03 | -0.04 | -0.57% | 6.97 | 7.07 | 64183 | 4498.80 | 0.65% |
| 2025-12-03 | 6.95 | 7.07 | 0.14 | 2.02% | 6.90 | 7.09 | 94138 | 6608.72 | 0.95% |
| 2025-12-02 | 6.96 | 6.93 | -0.03 | -0.43% | 6.84 | 6.98 | 74095 | 5101.73 | 0.75% |
| 2025-12-01 | 6.98 | 6.96 | -0.04 | -0.57% | 6.94 | 7.00 | 77055 | 5365.50 | 0.78% |
| 2025-11-28 | 7.02 | 7.00 | -0.03 | -0.43% | 6.97 | 7.08 | 55332 | 3886.88 | 0.56% |
| 2025-11-27 | 7.02 | 7.03 | 0.01 | 0.14% | 7.00 | 7.09 | 55581 | 3910.96 | 0.56% |
| 2025-11-26 | 7.07 | 7.02 | -0.03 | -0.43% | 7.02 | 7.14 | 50032 | 3536.22 | 0.51% |
| 2025-11-25 | 6.99 | 7.05 | 0.08 | 1.15% | 6.95 | 7.10 | 67891 | 4787.54 | 0.69% |
| 2025-11-24 | 7.04 | 6.97 | -0.04 | -0.57% | 6.97 | 7.10 | 72140 | 5057.28 | 0.73% |
| 2025-11-21 | 7.27 | 7.01 | -0.26 | -3.58% | 7.00 | 7.27 | 89656 | 6379.95 | 0.91% |
| 2025-11-20 | 7.27 | 7.27 | 0.02 | 0.28% | 7.22 | 7.34 | 63440 | 4617.33 | 0.64% |
| 2025-11-19 | 7.34 | 7.25 | -0.07 | -0.96% | 7.22 | 7.38 | 55877 | 4069.16 | 0.56% |
| 2025-11-18 | 7.36 | 7.32 | -0.07 | -0.95% | 7.27 | 7.40 | 69583 | 5088.42 | 0.70% |
| 2025-11-17 | 7.39 | 7.39 | 0.00 | 0.00% | 7.34 | 7.42 | 59823 | 4413.90 | 0.60% |
| 2025-11-14 | 7.47 | 7.39 | -0.08 | -1.07% | 7.39 | 7.50 | 71478 | 5320.89 | 0.72% |
| 2025-11-13 | 7.52 | 7.47 | -0.06 | -0.80% | 7.40 | 7.52 | 75411 | 5623.83 | 0.76% |
| 2025-11-12 | 7.53 | 7.53 | 0.00 | 0.00% | 7.47 | 7.57 | 69475 | 5215.53 | 0.70% |
| 2025-11-11 | 7.48 | 7.53 | 0.04 | 0.53% | 7.42 | 7.54 | 88965 | 6657.46 | 0.90% |
| 2025-11-10 | 7.74 | 7.59 | -0.11 | -1.43% | 7.53 | 7.74 | 130540 | 9944.82 | 1.32% |
| 2025-11-07 | 7.58 | 7.70 | 0.11 | 1.45% | 7.55 | 7.74 | 103151 | 7932.11 | 1.04% |
| 2025-11-06 | 7.60 | 7.59 | 0.03 | 0.40% | 7.53 | 7.62 | 87782 | 6663.42 | 0.89% |
| 2025-11-05 | 7.45 | 7.56 | 0.09 | 1.20% | 7.40 | 7.60 | 106927 | 8055.11 | 1.08% |
| 2025-11-04 | 7.48 | 7.47 | 0.03 | 0.40% | 7.42 | 7.52 | 91884 | 6870.41 | 0.93% |
| 2025-11-03 | 7.39 | 7.44 | 0.06 | 0.81% | 7.33 | 7.46 | 99051 | 7339.03 | 1.00% |
| 2025-10-31 | 7.41 | 7.38 | -0.01 | -0.14% | 7.31 | 7.42 | 96250 | 7090.50 | 0.97% |
| 2025-10-30 | 7.40 | 7.39 | 0.02 | 0.27% | 7.37 | 7.52 | 129830 | 9652.78 | 1.31% |
| 2025-10-29 | 7.35 | 7.37 | 0.07 | 0.96% | 7.32 | 7.42 | 111874 | 8237.38 | 1.13% |
| 2025-10-28 | 7.21 | 7.30 | 0.07 | 0.97% | 7.20 | 7.33 | 73441 | 5348.39 | 0.74% |
| 2025-10-27 | 7.21 | 7.23 | -0.01 | -0.14% | 7.19 | 7.29 | 72999 | 5285.55 | 0.74% |
| 2025-10-24 | 7.26 | 7.24 | -0.07 | -0.96% | 7.19 | 7.31 | 99645 | 7213.04 | 1.01% |
| 2025-10-23 | 7.16 | 7.31 | 0.15 | 2.09% | 7.14 | 7.46 | 175254 | 12785.25 | 1.77% |
| 2025-10-22 | 7.17 | 7.16 | -0.01 | -0.14% | 7.14 | 7.21 | 52718 | 3785.91 | 0.53% |
| 2025-10-21 | 7.10 | 7.17 | 0.09 | 1.27% | 7.06 | 7.18 | 62007 | 4435.69 | 0.63% |
| 2025-10-20 | 7.10 | 7.08 | 0.00 | 0.00% | 6.97 | 7.13 | 53815 | 3789.51 | 0.54% |
| 2025-10-17 | 7.07 | 7.08 | 0.01 | 0.14% | 7.06 | 7.14 | 61929 | 4394.62 | 0.63% |
| 2025-10-16 | 7.19 | 7.07 | -0.05 | -0.70% | 7.05 | 7.19 | 43870 | 3113.19 | 0.44% |
| 2025-10-15 | 7.09 | 7.12 | 0.03 | 0.42% | 7.05 | 7.12 | 60497 | 4289.38 | 0.61% |
| 2025-10-14 | 7.06 | 7.09 | 0.03 | 0.42% | 7.04 | 7.12 | 76963 | 5450.80 | 0.78% |
| 2025-10-13 | 6.98 | 7.06 | -0.02 | -0.28% | 6.93 | 7.08 | 78811 | 5514.18 | 0.80% |
| 2025-10-10 | 6.96 | 7.08 | 0.11 | 1.58% | 6.94 | 7.09 | 103275 | 7286.65 | 1.04% |
| 2025-10-09 | 6.95 | 6.97 | 0.02 | 0.29% | 6.91 | 6.99 | 67164 | 4668.29 | 0.68% |
| 2025-09-30 | 6.98 | 6.95 | 0.02 | 0.29% | 6.89 | 6.98 | 51465 | 3570.37 | 0.52% |
| 2025-09-29 | 6.87 | 6.93 | 0.06 | 0.87% | 6.77 | 6.95 | 48402 | 3327.57 | 0.49% |
| 2025-09-26 | 6.84 | 6.87 | 0.00 | 0.00% | 6.82 | 6.91 | 28205 | 1941.72 | 0.29% |
| 2025-09-25 | 6.95 | 6.87 | -0.07 | -1.01% | 6.84 | 6.95 | 46793 | 3217.55 | 0.47% |
| 2025-09-24 | 6.86 | 6.94 | 0.05 | 0.73% | 6.83 | 7.01 | 74852 | 5199.71 | 0.76% |
| 2025-09-23 | 6.77 | 6.89 | 0.12 | 1.77% | 6.67 | 6.90 | 97201 | 6597.77 | 0.98% |
| 2025-09-22 | 6.82 | 6.77 | -0.07 | -1.02% | 6.74 | 6.91 | 75612 | 5137.71 | 0.76% |
| 2025-09-19 | 6.92 | 6.84 | -0.09 | -1.30% | 6.81 | 6.95 | 87611 | 6010.66 | 0.89% |
| 2025-09-18 | 7.11 | 6.93 | -0.21 | -2.94% | 6.89 | 7.12 | 96318 | 6757.82 | 0.97% |
| 2025-09-17 | 7.14 | 7.14 | 0.02 | 0.28% | 7.07 | 7.15 | 51236 | 3644.21 | 0.52% |
| 2025-09-16 | 7.13 | 7.12 | 0.00 | 0.00% | 7.08 | 7.15 | 45093 | 3207.44 | 0.46% |
| 2025-09-15 | 7.14 | 7.12 | -0.02 | -0.28% | 7.09 | 7.16 | 61756 | 4396.15 | 0.62% |
| 2025-09-12 | 7.19 | 7.14 | -0.02 | -0.28% | 7.12 | 7.19 | 56482 | 4038.87 | 0.57% |
| 2025-09-11 | 7.18 | 7.16 | -0.03 | -0.42% | 7.12 | 7.18 | 57190 | 4091.15 | 0.58% |
| 2025-09-10 | 7.22 | 7.19 | 0.01 | 0.14% | 7.10 | 7.22 | 77865 | 5575.73 | 0.79% |
| 2025-09-09 | 7.25 | 7.18 | -0.04 | -0.55% | 7.14 | 7.28 | 98931 | 7130.79 | 1.00% |
| 2025-09-08 | 7.07 | 7.22 | 0.16 | 2.27% | 7.03 | 7.23 | 122531 | 8779.24 | 1.24% |
| 2025-09-05 | 6.97 | 7.06 | 0.08 | 1.15% | 6.94 | 7.06 | 75520 | 5301.23 | 0.76% |
| 2025-09-04 | 6.96 | 6.98 | 0.06 | 0.87% | 6.89 | 6.99 | 64348 | 4470.02 | 0.65% |
| 2025-09-03 | 6.95 | 6.92 | -0.02 | -0.29% | 6.88 | 6.98 | 61362 | 4253.06 | 0.62% |
| 2025-09-02 | 7.01 | 6.94 | -0.05 | -0.72% | 6.88 | 7.01 | 73389 | 5085.27 | 0.74% |
| 2025-09-01 | 7.06 | 6.99 | -0.04 | -0.57% | 6.96 | 7.08 | 75032 | 5249.18 | 0.76% |
| 2025-08-29 | 7.02 | 7.03 | 0.03 | 0.43% | 6.96 | 7.06 | 95632 | 6706.89 | 0.97% |
| 2025-08-28 | 7.03 | 7.00 | -0.02 | -0.28% | 6.85 | 7.07 | 94497 | 6573.93 | 0.96% |
| 2025-08-27 | 7.22 | 7.02 | -0.18 | -2.50% | 7.02 | 7.22 | 132618 | 9409.97 | 1.34% |
| 2025-08-26 | 7.21 | 7.20 | 0.01 | 0.14% | 7.18 | 7.23 | 83594 | 6020.12 | 0.85% |
| 2025-08-25 | 7.14 | 7.19 | 0.05 | 0.70% | 7.08 | 7.22 | 103103 | 7378.22 | 1.04% |
| 2025-08-22 | 7.20 | 7.14 | -0.06 | -0.83% | 7.09 | 7.21 | 66805 | 4759.14 | 0.68% |
| 2025-08-21 | 7.13 | 7.20 | 0.07 | 0.98% | 7.12 | 7.24 | 65897 | 4737.26 | 0.67% |
| 2025-08-20 | 7.12 | 7.13 | 0.03 | 0.42% | 7.07 | 7.13 | 52813 | 3755.37 | 0.53% |
上证大盘股票行情在线 K线走势图
XD绿色动(601330)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
