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
2026-02-04	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%
2025-11-24	13.16	13.25	0.15	1.15%	13.01	13.35	39439	5214.01	0.71%
2025-11-21	13.48	13.10	-0.46	-3.39%	13.05	13.60	30718	4075.52	0.55%
2025-11-20	13.79	13.56	-0.15	-1.09%	13.48	13.79	24688	3359.03	0.44%
2025-11-19	13.76	13.71	0.02	0.15%	13.67	13.85	16765	2303.84	0.30%
2025-11-18	14.00	13.69	-0.34	-2.42%	13.62	14.00	37887	5214.19	0.68%
2025-11-17	14.50	14.03	-0.29	-2.03%	13.98	14.50	33404	4698.88	0.60%
2025-11-14	14.25	14.32	0.09	0.63%	14.18	14.44	27131	3897.41	0.49%
2025-11-13	14.23	14.23	0.00	0.00%	14.16	14.27	23917	3401.46	0.43%
2025-11-12	14.29	14.23	-0.06	-0.42%	14.22	14.35	19139	2731.05	0.34%
2025-11-11	14.29	14.29	0.00	0.00%	14.22	14.33	26340	3758.93	0.47%
2025-11-10	14.36	14.29	-0.06	-0.42%	14.25	14.41	22794	3260.98	0.41%
2025-11-07	14.29	14.35	0.06	0.42%	14.21	14.41	23600	3381.67	0.42%
2025-11-06	14.25	14.29	0.06	0.42%	14.16	14.35	22545	3217.53	0.40%
2025-11-05	14.05	14.23	0.19	1.35%	13.98	14.25	30736	4347.45	0.55%
2025-11-04	14.06	14.04	-0.01	-0.07%	13.95	14.16	28626	4026.52	0.51%
2025-11-03	14.15	14.05	-0.09	-0.64%	14.01	14.23	27100	3820.96	0.49%
2025-10-31	14.15	14.14	-0.04	-0.28%	14.09	14.24	20181	2853.94	0.36%
2025-10-30	14.27	14.18	-0.09	-0.63%	14.15	14.38	22287	3179.82	0.40%
2025-10-29	14.25	14.27	-0.02	-0.14%	14.10	14.29	20607	2925.78	0.37%
2025-10-28	14.38	14.29	-0.01	-0.07%	14.19	14.38	23413	3337.42	0.42%
2025-10-27	14.45	14.30	-0.14	-0.97%	14.27	14.48	29015	4167.72	0.52%
2025-10-24	14.73	14.44	-0.35	-2.37%	14.36	14.78	33704	4880.97	0.60%
2025-10-23	14.56	14.79	0.20	1.37%	14.46	14.79	37096	5448.33	0.66%
2025-10-22	14.51	14.59	0.08	0.55%	14.48	14.77	34218	5012.45	0.61%
2025-10-21	14.50	14.51	-0.08	-0.55%	14.09	14.64	54710	7903.89	0.98%
2025-10-20	14.60	14.59	0.16	1.11%	14.35	14.65	37698	5466.65	0.68%
2025-10-17	14.55	14.43	-0.20	-1.37%	14.43	14.67	35012	5085.28	0.63%
2025-10-16	14.43	14.63	0.14	0.97%	14.43	14.79	35708	5235.95	0.64%
2025-10-15	14.55	14.49	-0.09	-0.62%	14.37	14.59	35335	5115.04	0.63%
2025-10-14	14.25	14.58	0.30	2.10%	14.24	14.62	52370	7589.15	0.94%

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▼
晶科能源	8.40	20.00
时创能源	18.54	20.00
亿华通	33.36	10.90
赛科希德	32.11	10.15
京投发展	6.00	10.09
洲际油气	4.91	10.09
恒源煤电	7.21	10.08
开滦股份	6.56	10.07
华电科工	12.73	10.03
大有能源	7.36	10.01
兖矿能源	15.27	10.01
坤彩科技	17.69	10.01
中煤能源	14.08	10.00
天通股份	16.94	10.00
杭州解百	8.91	10.00
永臻股份	25.52	10.00
双良节能	11.11	10.00
博迁新材	100.10	10.00
陕西黑猫	4.62	10.00
潞安环能	13.97	10.00

深市涨幅前二十

名称	价格	涨幅▼
荣安地产	2.04	10.27
我爱我家	3.61	10.06
英威腾	10.07	10.05
中集集团	11.41	10.03
众业达	10.97	10.03
兴民智通	6.80	10.03
保龄宝	10.53	10.03
神开股份	14.39	10.02
坚朗五金	25.70	10.02
皮阿诺	31.08	10.02
山东赫达	19.77	10.02
华夏航空	11.53	10.02
特发信息	13.52	10.01
山西焦煤	7.36	10.01
银轮股份	43.21	10.01
亚玛顿	28.46	10.01
太阳电缆	9.56	10.01
锐明技术	67.28	10.01
拓日新能	7.04	10.00
美锦能源	5.17	10.00

创业板涨幅前二十

名称	价格	涨幅▼
*ST立方	2.32	20.21
正强股份	57.70	20.01
民爆光电	77.74	20.01
中来股份	10.32	20.00
凯龙高科	23.82	20.00
泽润新能	89.47	20.00
致远新能	25.10	19.98
昇辉科技	9.98	19.95
晶盛机电	62.21	12.97
新锦动力	6.13	12.48
海联讯	18.63	12.16
翰博高新	25.24	11.29
春晖智控	33.93	11.25
厚普股份	16.08	10.44
阿石创	39.14	10.01
安达维尔	18.68	9.82
易成新能	5.49	9.58
潜能恒信	32.12	9.25
蜀道装备	25.10	8.99
科顺股份	7.55	8.63