XD伯特利(603596)股票行情
XD伯特利(603596)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 |
|---|
| 2025-06-17 | 51.01 | 50.25 | -0.77 | -1.51% | 49.93 | 51.28 | 68651 | 34534.29 | 1.13% |
| 2025-06-16 | 51.35 | 51.37 | -0.30 | -0.58% | 51.00 | 51.88 | 46584 | 23881.41 | 0.77% |
| 2025-06-13 | 52.60 | 51.67 | -1.51 | -2.84% | 51.38 | 52.95 | 51446 | 26683.28 | 0.85% |
| 2025-06-12 | 52.68 | 53.18 | 0.06 | 0.11% | 52.55 | 53.84 | 42457 | 22612.54 | 0.70% |
| 2025-06-11 | 53.04 | 53.12 | 0.93 | 1.78% | 53.03 | 54.52 | 86965 | 46673.33 | 1.43% |
| 2025-06-10 | 52.60 | 52.19 | -0.31 | -0.59% | 51.46 | 53.32 | 76084 | 39656.20 | 1.25% |
| 2025-06-09 | 53.78 | 52.50 | -1.08 | -2.02% | 52.20 | 53.91 | 86150 | 45617.86 | 1.42% |
| 2025-06-06 | 53.87 | 53.58 | -0.28 | -0.52% | 52.91 | 54.04 | 40949 | 21843.10 | 0.68% |
| 2025-06-05 | 54.51 | 53.86 | -0.95 | -1.73% | 53.31 | 54.62 | 75876 | 40782.01 | 1.25% |
| 2025-06-04 | 54.78 | 54.81 | 0.09 | 0.16% | 54.31 | 55.16 | 33090 | 18098.96 | 0.55% |
| 2025-06-03 | 54.55 | 54.72 | -0.01 | -0.02% | 53.80 | 54.92 | 44193 | 24028.52 | 0.73% |
| 2025-05-30 | 55.17 | 54.73 | -0.70 | -1.26% | 54.38 | 55.70 | 33731 | 18497.53 | 0.56% |
| 2025-05-29 | 55.00 | 55.43 | 0.73 | 1.33% | 54.81 | 56.68 | 63686 | 35521.45 | 1.05% |
| 2025-05-28 | 54.87 | 54.70 | -0.05 | -0.09% | 54.54 | 55.72 | 41121 | 22635.12 | 0.68% |
| 2025-05-27 | 56.54 | 54.75 | -1.22 | -2.18% | 54.50 | 57.49 | 58661 | 32379.63 | 0.97% |
| 2025-05-26 | 58.86 | 55.97 | -2.78 | -4.73% | 55.80 | 59.19 | 73848 | 41984.75 | 1.22% |
| 2025-05-23 | 57.40 | 58.75 | 0.95 | 1.64% | 57.40 | 60.00 | 74161 | 43816.18 | 1.22% |
| 2025-05-22 | 57.49 | 57.80 | -0.14 | -0.24% | 57.40 | 59.29 | 44799 | 26059.23 | 0.74% |
| 2025-05-21 | 57.73 | 57.94 | 0.28 | 0.49% | 57.32 | 58.49 | 38990 | 22569.71 | 0.64% |
| 2025-05-20 | 56.88 | 57.66 | 0.36 | 0.63% | 56.13 | 58.09 | 42516 | 24409.59 | 0.70% |
| 2025-05-19 | 57.62 | 57.30 | 0.25 | 0.44% | 56.78 | 58.30 | 51017 | 29263.60 | 0.84% |
| 2025-05-16 | 56.31 | 57.05 | 0.65 | 1.15% | 56.16 | 58.85 | 68548 | 39394.26 | 1.13% |
| 2025-05-15 | 57.70 | 56.40 | -1.64 | -2.83% | 56.20 | 57.81 | 57708 | 32663.02 | 0.95% |
| 2025-05-14 | 58.74 | 58.04 | -0.87 | -1.48% | 57.58 | 59.10 | 50686 | 29466.85 | 0.84% |
| 2025-05-13 | 59.30 | 58.91 | 0.06 | 0.10% | 58.36 | 59.86 | 41715 | 24640.91 | 0.69% |
| 2025-05-12 | 58.39 | 58.85 | 0.83 | 1.43% | 58.31 | 59.75 | 50249 | 29727.68 | 0.83% |
| 2025-05-09 | 57.97 | 58.02 | 0.05 | 0.09% | 57.51 | 58.90 | 37047 | 21562.44 | 0.61% |
| 2025-05-08 | 58.11 | 57.97 | -0.39 | -0.67% | 57.41 | 58.83 | 44125 | 25583.41 | 0.73% |
| 2025-05-07 | 60.09 | 58.36 | -1.65 | -2.75% | 57.75 | 61.87 | 82954 | 48834.32 | 1.37% |
| 2025-05-06 | 58.36 | 60.01 | 2.39 | 4.15% | 58.20 | 61.58 | 87892 | 52995.59 | 1.45% |
| 2025-04-30 | 58.11 | 57.62 | -1.78 | -3.00% | 54.83 | 58.40 | 119738 | 68538.18 | 1.97% |
| 2025-04-29 | 59.43 | 59.40 | -0.07 | -0.12% | 58.63 | 60.58 | 44191 | 26372.09 | 0.73% |
| 2025-04-28 | 58.95 | 59.47 | 0.52 | 0.88% | 58.09 | 60.43 | 63507 | 37826.80 | 1.05% |
| 2025-04-25 | 58.45 | 58.95 | 0.55 | 0.94% | 57.90 | 59.86 | 53106 | 31347.54 | 0.88% |
| 2025-04-24 | 59.54 | 58.40 | -0.55 | -0.93% | 58.29 | 60.50 | 82929 | 49056.45 | 1.37% |
| 2025-04-23 | 57.58 | 58.95 | 3.75 | 6.79% | 57.58 | 59.46 | 124291 | 72752.91 | 2.05% |
| 2025-04-22 | 56.00 | 55.20 | -0.90 | -1.60% | 54.75 | 56.60 | 47034 | 26003.04 | 0.78% |
| 2025-04-21 | 53.85 | 56.10 | 2.08 | 3.85% | 53.81 | 57.00 | 49577 | 27547.16 | 0.82% |
| 2025-04-18 | 52.90 | 54.02 | 1.02 | 1.92% | 52.65 | 54.74 | 47368 | 25616.64 | 0.78% |
| 2025-04-17 | 54.00 | 53.00 | -0.88 | -1.63% | 53.00 | 54.37 | 30261 | 16178.86 | 0.50% |
| 2025-04-16 | 54.88 | 53.88 | -1.32 | -2.39% | 53.10 | 55.28 | 41072 | 22158.19 | 0.68% |
| 2025-04-15 | 56.58 | 55.20 | -0.90 | -1.60% | 55.02 | 57.00 | 33861 | 18861.23 | 0.56% |
| 2025-04-14 | 56.10 | 56.10 | 0.30 | 0.54% | 55.43 | 57.35 | 57364 | 32426.81 | 0.95% |
| 2025-04-11 | 53.55 | 55.80 | 2.00 | 3.72% | 53.26 | 57.19 | 103899 | 57555.32 | 1.71% |
| 2025-04-10 | 53.90 | 53.80 | 2.94 | 5.78% | 53.40 | 55.95 | 141982 | 78090.07 | 2.34% |
| 2025-04-09 | 49.93 | 50.86 | -0.22 | -0.43% | 48.39 | 51.59 | 123356 | 62182.88 | 2.03% |
| 2025-04-08 | 53.55 | 51.08 | -2.48 | -4.63% | 49.10 | 53.55 | 167126 | 84178.20 | 2.76% |
| 2025-04-07 | 55.28 | 53.56 | -5.95 | -10.00% | 53.56 | 55.66 | 43147 | 23369.69 | 0.71% |
| 2025-04-03 | 60.36 | 59.51 | -1.45 | -2.38% | 59.50 | 61.37 | 43954 | 26386.32 | 0.72% |
| 2025-04-02 | 61.00 | 60.96 | -0.43 | -0.70% | 60.18 | 62.10 | 58533 | 35732.34 | 0.97% |
| 2025-04-01 | 62.29 | 61.39 | -1.06 | -1.70% | 60.80 | 62.78 | 36254 | 22278.41 | 0.60% |
| 2025-03-31 | 61.93 | 62.45 | 0.22 | 0.35% | 60.80 | 63.50 | 43868 | 27202.71 | 0.72% |
| 2025-03-28 | 61.94 | 62.23 | -0.03 | -0.05% | 61.79 | 63.50 | 42842 | 26842.76 | 0.71% |
| 2025-03-27 | 60.44 | 62.26 | 1.63 | 2.69% | 60.10 | 63.10 | 56124 | 34908.42 | 0.93% |
| 2025-03-26 | 61.37 | 60.63 | -0.97 | -1.57% | 60.51 | 62.15 | 60732 | 37139.35 | 1.00% |
| 2025-03-25 | 64.52 | 61.60 | -2.60 | -4.05% | 61.00 | 65.80 | 74765 | 46732.14 | 1.23% |
| 2025-03-24 | 62.07 | 64.20 | 1.68 | 2.69% | 61.80 | 64.76 | 60936 | 38861.21 | 1.01% |
| 2025-03-21 | 65.21 | 62.52 | -3.28 | -4.98% | 61.68 | 65.50 | 88295 | 55501.04 | 1.46% |
| 2025-03-20 | 63.49 | 65.80 | 1.95 | 3.05% | 63.30 | 66.38 | 95617 | 62275.87 | 1.58% |
| 2025-03-19 | 62.93 | 63.85 | 0.89 | 1.41% | 61.67 | 65.93 | 109104 | 69898.33 | 1.80% |
| 2025-03-18 | 62.51 | 62.96 | -0.13 | -0.21% | 62.30 | 64.30 | 57036 | 35995.64 | 0.94% |
| 2025-03-17 | 60.48 | 63.09 | 2.73 | 4.52% | 59.00 | 63.80 | 119899 | 74490.07 | 1.98% |
| 2025-03-14 | 59.69 | 60.36 | 0.67 | 1.12% | 58.65 | 60.54 | 121757 | 72772.45 | 2.01% |
| 2025-03-13 | 61.38 | 59.69 | -1.87 | -3.04% | 58.80 | 61.56 | 95749 | 57305.43 | 1.58% |
| 2025-03-12 | 65.69 | 61.56 | -2.56 | -3.99% | 61.55 | 66.96 | 91253 | 57456.25 | 1.51% |
| 2025-03-11 | 64.00 | 64.12 | -1.75 | -2.66% | 62.73 | 65.50 | 91118 | 58175.73 | 1.50% |
| 2025-03-10 | 65.00 | 65.87 | 0.59 | 0.90% | 63.50 | 66.50 | 74368 | 48283.62 | 1.23% |
| 2025-03-07 | 63.60 | 65.28 | 2.53 | 4.03% | 62.88 | 67.40 | 138292 | 90773.12 | 2.28% |
| 2025-03-06 | 60.00 | 62.75 | 2.80 | 4.67% | 60.00 | 63.60 | 105290 | 65295.90 | 1.74% |
| 2025-03-05 | 60.30 | 59.95 | -0.42 | -0.70% | 59.55 | 61.27 | 63511 | 38199.64 | 1.05% |
| 2025-03-04 | 58.64 | 60.37 | 0.93 | 1.56% | 58.60 | 61.23 | 82815 | 50124.66 | 1.37% |
| 2025-03-03 | 57.58 | 59.44 | 1.94 | 3.37% | 57.58 | 60.73 | 117495 | 69894.10 | 1.94% |
| 2025-02-28 | 60.42 | 57.50 | -3.29 | -5.41% | 57.09 | 60.78 | 132399 | 77567.79 | 2.18% |
| 2025-02-27 | 62.08 | 60.79 | -1.33 | -2.14% | 60.00 | 62.63 | 106132 | 64823.73 | 1.75% |
| 2025-02-26 | 60.16 | 62.12 | 1.12 | 1.84% | 60.02 | 63.60 | 127762 | 79627.25 | 2.11% |
| 2025-02-25 | 58.22 | 61.00 | 2.05 | 3.48% | 58.20 | 62.70 | 186296 | 113507.34 | 3.07% |
| 2025-02-24 | 63.85 | 58.95 | -4.82 | -7.56% | 58.60 | 63.86 | 184720 | 111314.85 | 3.05% |
| 2025-02-21 | 61.51 | 63.77 | 2.21 | 3.59% | 61.00 | 64.81 | 161789 | 101953.37 | 2.67% |
| 2025-02-20 | 61.13 | 61.56 | -0.16 | -0.26% | 60.55 | 62.18 | 95471 | 58594.42 | 1.57% |
| 2025-02-19 | 59.50 | 61.72 | 2.22 | 3.73% | 58.98 | 62.50 | 142389 | 87313.75 | 2.35% |
上证大盘股票行情在线 K线走势图
