XD兴业股(603928)股票行情
XD兴业股(603928)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 | 12.00 | 11.50 | -0.91 | -7.33% | 11.32 | 12.00 | 307487 | 35488.10 | 11.73% |
| 2025-06-16 | 11.63 | 12.49 | 0.64 | 5.40% | 11.45 | 13.04 | 483767 | 59286.18 | 18.46% |
| 2025-06-13 | 10.86 | 11.85 | 1.08 | 10.03% | 10.60 | 11.85 | 257163 | 29039.45 | 9.81% |
| 2025-06-12 | 10.65 | 10.77 | 0.11 | 1.03% | 10.56 | 10.78 | 68469 | 7323.82 | 2.61% |
| 2025-06-11 | 10.71 | 10.66 | -0.02 | -0.19% | 10.62 | 10.75 | 57356 | 6123.21 | 2.19% |
| 2025-06-10 | 10.81 | 10.68 | -0.12 | -1.11% | 10.50 | 10.85 | 97054 | 10344.49 | 3.70% |
| 2025-06-09 | 10.87 | 10.80 | -0.07 | -0.64% | 10.64 | 10.90 | 144277 | 15500.34 | 5.51% |
| 2025-06-06 | 10.65 | 10.87 | 0.21 | 1.97% | 10.56 | 11.73 | 244677 | 26955.58 | 9.34% |
| 2025-06-05 | 10.35 | 10.66 | 0.26 | 2.50% | 10.32 | 10.68 | 69555 | 7301.20 | 2.65% |
| 2025-06-04 | 10.25 | 10.40 | 0.16 | 1.56% | 10.15 | 10.43 | 34979 | 3596.83 | 1.33% |
| 2025-06-03 | 9.93 | 10.24 | 0.22 | 2.20% | 9.91 | 10.30 | 44990 | 4568.45 | 1.72% |
| 2025-05-30 | 10.30 | 10.02 | -0.32 | -3.09% | 9.96 | 10.31 | 53354 | 5368.51 | 2.04% |
| 2025-05-29 | 10.09 | 10.34 | 0.19 | 1.87% | 10.04 | 10.40 | 42341 | 4357.58 | 1.62% |
| 2025-05-28 | 10.45 | 10.15 | -0.32 | -3.06% | 10.10 | 10.54 | 50686 | 5195.75 | 1.93% |
| 2025-05-27 | 10.51 | 10.47 | -0.12 | -1.13% | 10.37 | 10.56 | 37290 | 3891.86 | 1.42% |
| 2025-05-26 | 10.25 | 10.59 | 0.21 | 2.02% | 10.25 | 10.62 | 58959 | 6165.81 | 2.25% |
| 2025-05-23 | 10.27 | 10.38 | 0.09 | 0.87% | 10.21 | 10.75 | 76094 | 7979.34 | 2.90% |
| 2025-05-22 | 10.46 | 10.29 | -0.28 | -2.65% | 10.28 | 10.65 | 39763 | 4142.53 | 1.52% |
| 2025-05-21 | 10.67 | 10.57 | -0.10 | -0.94% | 10.37 | 10.72 | 53266 | 5597.64 | 2.03% |
| 2025-05-20 | 10.64 | 10.67 | -0.05 | -0.47% | 10.58 | 10.77 | 50338 | 5385.17 | 1.92% |
| 2025-05-19 | 10.75 | 10.72 | 0.00 | 0.00% | 10.49 | 10.75 | 32452 | 3448.56 | 1.24% |
| 2025-05-16 | 10.57 | 10.72 | 0.14 | 1.32% | 10.53 | 10.77 | 44183 | 4725.88 | 1.69% |
| 2025-05-15 | 10.66 | 10.58 | -0.08 | -0.75% | 10.51 | 10.70 | 43227 | 4577.45 | 1.65% |
| 2025-05-14 | 10.71 | 10.66 | -0.05 | -0.47% | 10.64 | 10.85 | 44002 | 4711.46 | 1.68% |
| 2025-05-13 | 10.88 | 10.71 | 0.00 | 0.00% | 10.68 | 10.97 | 53312 | 5751.70 | 2.03% |
| 2025-05-12 | 10.75 | 10.71 | 0.05 | 0.47% | 10.68 | 10.85 | 46942 | 5037.87 | 1.79% |
| 2025-05-09 | 10.95 | 10.66 | -0.24 | -2.20% | 10.58 | 10.95 | 54998 | 5874.25 | 2.10% |
| 2025-05-08 | 10.69 | 10.90 | 0.16 | 1.49% | 10.60 | 10.95 | 75277 | 8164.79 | 2.87% |
| 2025-05-07 | 10.62 | 10.74 | 0.24 | 2.29% | 10.58 | 10.88 | 92020 | 9865.17 | 3.51% |
| 2025-05-06 | 10.24 | 10.50 | 0.37 | 3.65% | 10.24 | 10.50 | 65945 | 6873.85 | 2.52% |
| 2025-04-30 | 10.00 | 10.13 | 0.13 | 1.30% | 10.00 | 10.28 | 72831 | 7363.45 | 2.78% |
| 2025-04-29 | 9.94 | 10.00 | -0.02 | -0.20% | 9.94 | 10.19 | 46257 | 4660.80 | 1.76% |
| 2025-04-28 | 10.10 | 10.02 | -0.20 | -1.96% | 9.90 | 10.16 | 77321 | 7751.29 | 2.95% |
| 2025-04-25 | 10.46 | 10.22 | -0.17 | -1.64% | 10.20 | 10.46 | 66536 | 6833.88 | 2.54% |
| 2025-04-24 | 10.37 | 10.39 | -0.09 | -0.86% | 10.28 | 10.56 | 82166 | 8541.28 | 3.14% |
| 2025-04-23 | 10.63 | 10.48 | -0.14 | -1.32% | 10.43 | 10.64 | 103096 | 10837.88 | 3.93% |
| 2025-04-22 | 10.40 | 10.62 | 0.08 | 0.76% | 10.27 | 10.75 | 162050 | 17079.75 | 6.18% |
| 2025-04-21 | 10.39 | 10.54 | 0.15 | 1.44% | 10.13 | 10.64 | 165164 | 17203.27 | 6.30% |
| 2025-04-18 | 10.48 | 10.39 | 0.03 | 0.29% | 10.38 | 10.97 | 257074 | 27347.32 | 9.81% |
| 2025-04-17 | 9.37 | 10.36 | 0.94 | 9.98% | 9.27 | 10.36 | 64705 | 6504.06 | 2.47% |
| 2025-04-16 | 9.82 | 9.42 | -0.25 | -2.59% | 9.32 | 9.96 | 82598 | 7914.17 | 3.15% |
| 2025-04-15 | 9.59 | 9.67 | 0.12 | 1.26% | 9.52 | 9.76 | 74109 | 7144.61 | 2.83% |
| 2025-04-14 | 9.75 | 9.55 | 0.07 | 0.74% | 9.49 | 9.80 | 78374 | 7552.63 | 2.99% |
| 2025-04-11 | 9.14 | 9.48 | 0.17 | 1.83% | 9.14 | 9.68 | 105417 | 10047.44 | 4.02% |
| 2025-04-10 | 9.22 | 9.31 | 0.22 | 2.42% | 9.11 | 9.59 | 137120 | 12879.80 | 5.23% |
| 2025-04-09 | 8.66 | 9.09 | -0.17 | -1.84% | 8.33 | 9.29 | 181051 | 15841.55 | 6.91% |
| 2025-04-08 | 9.36 | 9.26 | -1.03 | -10.01% | 9.26 | 9.76 | 128218 | 12009.80 | 4.89% |
| 2025-04-07 | 10.29 | 10.29 | -1.14 | -9.97% | 10.29 | 10.50 | 51750 | 5339.26 | 1.97% |
| 2025-04-03 | 11.18 | 11.43 | 0.08 | 0.70% | 11.11 | 11.49 | 166714 | 18792.18 | 6.36% |
| 2025-04-02 | 11.75 | 11.35 | -0.30 | -2.58% | 11.21 | 11.95 | 221302 | 25340.06 | 8.44% |
| 2025-04-01 | 11.00 | 11.65 | 0.60 | 5.43% | 10.68 | 11.83 | 285632 | 32342.00 | 10.90% |
| 2025-03-31 | 11.24 | 11.05 | -0.65 | -5.56% | 10.82 | 11.80 | 261179 | 29171.55 | 9.97% |
| 2025-03-28 | 12.00 | 11.70 | -0.08 | -0.68% | 11.63 | 12.96 | 436738 | 53103.89 | 16.66% |
| 2025-03-27 | 10.78 | 11.78 | 1.07 | 9.99% | 10.60 | 11.78 | 222387 | 24833.73 | 8.49% |
| 2025-03-26 | 10.38 | 10.71 | 0.26 | 2.49% | 10.38 | 10.76 | 68597 | 7301.18 | 2.62% |
| 2025-03-25 | 10.36 | 10.45 | 0.15 | 1.46% | 10.18 | 10.55 | 54255 | 5633.02 | 2.07% |
| 2025-03-24 | 10.51 | 10.30 | -0.22 | -2.09% | 10.06 | 10.55 | 65891 | 6765.15 | 2.51% |
| 2025-03-21 | 10.68 | 10.52 | -0.20 | -1.87% | 10.47 | 10.72 | 56494 | 5974.35 | 2.16% |
| 2025-03-20 | 10.80 | 10.72 | -0.10 | -0.92% | 10.66 | 10.86 | 51967 | 5577.65 | 1.98% |
| 2025-03-19 | 10.88 | 10.82 | -0.10 | -0.92% | 10.74 | 10.95 | 58508 | 6343.78 | 2.23% |
| 2025-03-18 | 10.88 | 10.92 | 0.07 | 0.65% | 10.71 | 10.95 | 64592 | 6994.42 | 2.46% |
| 2025-03-17 | 10.88 | 10.85 | 0.04 | 0.37% | 10.78 | 10.89 | 61019 | 6613.65 | 2.33% |
| 2025-03-14 | 10.65 | 10.81 | 0.11 | 1.03% | 10.54 | 10.85 | 78931 | 8463.38 | 3.01% |
| 2025-03-13 | 10.80 | 10.70 | -0.12 | -1.11% | 10.51 | 10.80 | 66189 | 7040.80 | 2.53% |
| 2025-03-12 | 10.70 | 10.82 | 0.12 | 1.12% | 10.70 | 10.90 | 85112 | 9196.17 | 3.25% |
| 2025-03-11 | 10.58 | 10.70 | 0.01 | 0.09% | 10.50 | 10.70 | 68424 | 7261.42 | 2.61% |
| 2025-03-10 | 10.68 | 10.69 | -0.05 | -0.47% | 10.58 | 10.79 | 75350 | 8024.30 | 2.88% |
| 2025-03-07 | 10.60 | 10.74 | 0.12 | 1.13% | 10.55 | 11.09 | 175936 | 19106.45 | 6.71% |
| 2025-03-06 | 10.58 | 10.62 | 0.04 | 0.38% | 10.55 | 10.66 | 83164 | 8831.40 | 3.17% |
| 2025-03-05 | 10.67 | 10.58 | -0.09 | -0.84% | 10.42 | 10.69 | 74666 | 7870.86 | 2.85% |
| 2025-03-04 | 10.45 | 10.67 | 0.20 | 1.91% | 10.36 | 10.67 | 101562 | 10731.61 | 3.88% |
| 2025-03-03 | 10.33 | 10.47 | 0.28 | 2.75% | 10.23 | 10.48 | 73856 | 7672.47 | 2.82% |
| 2025-02-28 | 10.46 | 10.19 | -0.28 | -2.67% | 10.19 | 10.46 | 73200 | 7542.53 | 2.79% |
| 2025-02-27 | 10.47 | 10.47 | -0.03 | -0.29% | 10.28 | 10.54 | 78288 | 8149.16 | 2.99% |
| 2025-02-26 | 10.49 | 10.50 | 0.01 | 0.10% | 10.41 | 10.61 | 70876 | 7442.48 | 2.70% |
| 2025-02-25 | 10.36 | 10.49 | -0.03 | -0.29% | 10.34 | 10.68 | 82490 | 8695.36 | 3.15% |
| 2025-02-24 | 10.58 | 10.52 | -0.05 | -0.47% | 10.41 | 10.65 | 81102 | 8512.10 | 3.09% |
| 2025-02-21 | 10.53 | 10.57 | 0.00 | 0.00% | 10.40 | 10.66 | 111850 | 11787.88 | 4.27% |
| 2025-02-20 | 10.41 | 10.57 | 0.15 | 1.44% | 10.34 | 10.59 | 111450 | 11675.54 | 4.25% |
| 2025-02-19 | 10.14 | 10.42 | 0.28 | 2.76% | 10.14 | 10.43 | 103879 | 10693.28 | 3.96% |
上证大盘股票行情在线 K线走势图
