当前位置: 爱股网 > 股票行情 > XD物产环(603071)股票行情

XD物产环(603071)股票行情

XD物产环(603071)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

XD物产环(603071)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	14.86	15.06	0.22	1.48%	14.51	15.46	126280	18944.94	2.26%
2026-03-25	14.34	14.84	0.58	4.07%	14.12	14.87	73804	10827.40	1.32%
2026-03-24	13.87	14.26	0.52	3.78%	13.73	14.28	44187	6196.90	0.79%
2026-03-23	14.40	13.74	-0.68	-4.72%	13.70	14.40	58001	8134.55	1.04%
2026-03-20	14.30	14.42	0.06	0.42%	14.23	14.76	48348	6982.66	0.87%
2026-03-19	14.40	14.36	-0.15	-1.03%	14.31	14.62	45754	6614.27	0.82%
2026-03-18	14.25	14.51	0.25	1.75%	14.22	14.71	52158	7521.39	0.93%
2026-03-17	14.43	14.26	-0.19	-1.31%	14.24	14.51	36522	5257.05	0.65%
2026-03-16	14.76	14.45	-0.31	-2.10%	14.38	14.86	58422	8499.86	1.05%
2026-03-13	14.73	14.76	0.15	1.03%	14.71	15.15	89316	13311.19	1.60%
2026-03-12	14.47	14.61	0.21	1.46%	14.33	14.65	48931	7117.83	0.88%
2026-03-11	14.24	14.40	0.21	1.48%	14.00	14.42	35364	5024.11	0.63%
2026-03-10	14.18	14.19	-0.11	-0.77%	14.04	14.30	35036	4976.33	0.63%
2026-03-09	14.42	14.30	0.03	0.21%	14.28	14.63	45666	6587.67	0.82%
2026-03-06	14.18	14.27	0.01	0.07%	14.11	14.34	28781	4092.91	0.52%
2026-03-05	14.35	14.26	-0.07	-0.49%	14.18	14.39	34382	4910.98	0.62%
2026-03-04	14.26	14.33	-0.09	-0.62%	14.00	14.45	54893	7847.90	0.98%
2026-03-03	14.28	14.42	0.10	0.70%	14.22	14.60	56477	8170.06	1.01%
2026-03-02	14.11	14.32	0.03	0.21%	14.11	14.54	46113	6608.65	0.83%
2026-02-27	14.10	14.29	0.22	1.56%	14.01	14.29	35651	5054.78	0.64%
2026-02-26	13.95	14.07	0.13	0.93%	13.90	14.13	29823	4181.97	0.53%
2026-02-25	13.84	13.94	0.10	0.72%	13.82	14.12	30295	4240.84	0.54%
2026-02-24	13.59	13.84	0.28	2.06%	13.57	13.89	31647	4366.80	0.57%
2026-02-13	13.72	13.56	-0.16	-1.17%	13.53	13.78	20650	2819.44	0.37%
2026-02-12	13.79	13.72	-0.03	-0.22%	13.64	13.84	22519	3099.44	0.40%
2026-02-11	13.61	13.75	0.14	1.03%	13.55	13.76	17686	2418.64	0.32%
2026-02-10	13.67	13.61	-0.06	-0.44%	13.59	13.71	14005	1908.62	0.25%
2026-02-09	13.66	13.67	0.06	0.44%	13.60	13.78	15930	2175.85	0.29%
2026-02-06	13.49	13.61	0.09	0.67%	13.40	13.76	21671	2949.94	0.39%
2026-02-05	13.66	13.52	-0.14	-1.02%	13.47	13.67	20420	2768.01	0.37%
2026-02-04	13.22	13.66	0.38	2.86%	13.22	13.66	28290	3831.08	0.51%
2026-02-03	13.40	13.28	-0.06	-0.45%	13.21	13.46	22584	3002.70	0.40%
2026-02-02	13.72	13.34	-0.40	-2.91%	13.28	13.78	31021	4195.86	0.56%
2026-01-30	13.60	13.74	0.12	0.88%	13.58	13.88	27123	3722.62	0.49%
2026-01-29	13.76	13.72	0.01	0.07%	13.64	13.79	26658	3659.02	0.48%
2026-01-28	13.61	13.71	0.13	0.96%	13.52	13.74	21366	2917.81	0.38%
2026-01-27	13.76	13.58	-0.20	-1.45%	13.45	13.83	26165	3552.04	0.47%
2026-01-26	13.86	13.78	-0.09	-0.65%	13.69	13.92	43845	6041.79	0.79%
2026-01-23	14.03	13.87	-0.10	-0.72%	13.85	14.03	21023	2926.06	0.38%
2026-01-22	13.90	13.97	0.10	0.72%	13.87	14.03	21217	2964.11	0.38%
2026-01-21	13.88	13.87	-0.04	-0.29%	13.78	13.93	18294	2535.44	0.33%
2026-01-20	13.95	13.91	-0.03	-0.22%	13.84	14.01	22688	3159.08	0.41%
2026-01-19	13.72	13.94	0.21	1.53%	13.68	13.95	25141	3480.19	0.45%
2026-01-16	13.96	13.73	-0.20	-1.44%	13.69	14.04	28103	3881.08	0.50%
2026-01-15	13.70	13.93	0.29	2.13%	13.64	14.11	42480	5928.26	0.76%
2026-01-14	13.73	13.64	0.08	0.59%	13.56	13.90	37420	5135.29	0.67%
2026-01-13	13.60	13.56	-0.03	-0.22%	13.54	13.78	27898	3812.12	0.50%
2026-01-12	13.51	13.59	0.07	0.52%	13.44	13.62	26596	3597.43	0.48%
2026-01-09	13.55	13.52	0.01	0.07%	13.45	13.59	24815	3354.31	0.44%
2026-01-08	13.54	13.51	-0.04	-0.30%	13.49	13.65	20825	2827.86	0.37%
2026-01-07	13.35	13.55	0.21	1.57%	13.33	13.75	50289	6829.82	0.90%
2026-01-06	13.34	13.34	0.07	0.53%	13.27	13.37	23171	3084.48	0.42%
2026-01-05	13.23	13.27	0.05	0.38%	13.21	13.37	29977	3986.97	0.54%
2025-12-31	13.13	13.22	0.03	0.23%	13.09	13.25	11678	1540.20	0.21%
2025-12-30	13.11	13.19	0.04	0.30%	13.11	13.23	12067	1589.94	0.22%
2025-12-29	13.27	13.15	-0.11	-0.83%	13.14	13.28	15998	2112.42	0.29%
2025-12-26	13.33	13.26	-0.04	-0.30%	13.25	13.38	9833	1308.91	0.18%
2025-12-25	13.27	13.30	0.03	0.23%	13.22	13.32	11913	1580.89	0.21%
2025-12-24	13.20	13.27	0.04	0.30%	13.16	13.27	10475	1387.03	0.19%
2025-12-23	13.26	13.23	-0.03	-0.23%	13.18	13.30	15312	2028.05	0.27%
2025-12-22	13.22	13.26	0.10	0.76%	13.17	13.31	14080	1866.85	0.25%
2025-12-19	13.15	13.16	0.03	0.23%	13.13	13.29	15565	2054.05	0.28%
2025-12-18	13.10	13.13	0.08	0.61%	13.00	13.14	15020	1962.07	0.27%
2025-12-17	12.97	13.05	0.06	0.46%	12.91	13.08	13866	1804.32	0.25%
2025-12-16	13.06	12.99	-0.08	-0.61%	12.83	13.06	20712	2676.46	0.37%
2025-12-15	13.00	13.07	0.04	0.31%	13.00	13.11	12588	1643.95	0.23%
2025-12-12	13.08	13.03	-0.01	-0.08%	13.01	13.19	14165	1854.71	0.25%
2025-12-11	13.22	13.04	-0.14	-1.06%	13.04	13.22	15314	2007.50	0.27%
2025-12-10	13.22	13.18	-0.04	-0.30%	13.11	13.29	12595	1659.71	0.23%
2025-12-09	13.29	13.22	-0.11	-0.83%	13.18	13.37	13868	1842.32	0.25%
2025-12-08	13.35	13.33	0.00	0.00%	13.25	13.40	19174	2558.74	0.34%
2025-12-05	13.35	13.33	0.03	0.23%	13.20	13.42	15963	2118.36	0.29%
2025-12-04	13.42	13.30	-0.12	-0.89%	13.23	13.47	15180	2020.66	0.27%
2025-12-03	13.35	13.42	0.09	0.68%	13.27	13.45	14603	1953.32	0.26%
2025-12-02	13.53	13.33	-0.20	-1.48%	13.32	13.62	25993	3483.09	0.47%
2025-12-01	13.51	13.53	0.02	0.15%	13.49	13.65	22503	3055.46	0.40%
2025-11-28	13.40	13.51	0.06	0.45%	13.40	13.55	15317	2066.75	0.27%
2025-11-27	13.31	13.45	0.16	1.20%	13.25	13.58	24247	3265.22	0.43%
2025-11-26	13.28	13.29	0.03	0.23%	13.23	13.45	18571	2479.08	0.33%
2025-11-25	13.31	13.26	0.01	0.08%	13.22	13.38	19609	2609.77	0.35%

上证大盘股票行情在线 K线走势图

XD物产环(603071)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58