XD奥锐特(605116)股票行情
XD奥锐特(605116)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 |
|---|
| 2025-06-20 | 20.52 | 20.49 | 0.08 | 0.39% | 20.41 | 20.61 | 16615 | 3407.39 | 0.42% |
| 2025-06-19 | 21.14 | 20.70 | -0.39 | -1.85% | 20.63 | 21.20 | 24528 | 5107.87 | 0.62% |
| 2025-06-18 | 21.32 | 21.09 | -0.32 | -1.49% | 20.99 | 21.36 | 21554 | 4550.94 | 0.54% |
| 2025-06-17 | 22.00 | 21.41 | -0.42 | -1.92% | 21.30 | 22.22 | 33014 | 7143.62 | 0.83% |
| 2025-06-16 | 21.78 | 21.83 | 0.00 | 0.00% | 21.55 | 22.15 | 27494 | 6003.89 | 0.69% |
| 2025-06-13 | 22.35 | 21.83 | -0.48 | -2.15% | 21.62 | 22.41 | 36631 | 8024.01 | 0.92% |
| 2025-06-12 | 22.00 | 22.31 | 0.31 | 1.41% | 22.00 | 22.61 | 38157 | 8545.16 | 0.96% |
| 2025-06-11 | 22.38 | 22.00 | -0.42 | -1.87% | 21.97 | 22.60 | 39835 | 8803.94 | 1.00% |
| 2025-06-10 | 22.49 | 22.42 | 0.32 | 1.45% | 21.89 | 22.60 | 59355 | 13208.35 | 1.49% |
| 2025-06-09 | 21.05 | 22.10 | 1.03 | 4.89% | 21.05 | 22.97 | 102481 | 22738.28 | 2.58% |
| 2025-06-06 | 21.08 | 21.07 | -0.01 | -0.05% | 20.95 | 21.23 | 17121 | 3604.17 | 0.43% |
| 2025-06-05 | 21.43 | 21.08 | -0.35 | -1.63% | 20.90 | 21.63 | 33127 | 6985.62 | 0.83% |
| 2025-06-04 | 21.49 | 21.43 | -0.08 | -0.37% | 21.36 | 21.67 | 21803 | 4684.73 | 0.55% |
| 2025-06-03 | 20.95 | 21.51 | 0.46 | 2.19% | 20.85 | 21.74 | 38345 | 8246.98 | 0.96% |
| 2025-05-30 | 20.96 | 21.05 | 0.09 | 0.43% | 20.95 | 21.48 | 22048 | 4665.28 | 0.55% |
| 2025-05-29 | 20.76 | 20.96 | 0.17 | 0.82% | 20.68 | 21.29 | 26778 | 5639.42 | 0.67% |
| 2025-05-28 | 21.07 | 20.79 | -0.28 | -1.33% | 20.71 | 21.14 | 13517 | 2819.84 | 0.34% |
| 2025-05-27 | 20.95 | 21.07 | 0.04 | 0.19% | 20.75 | 21.10 | 20295 | 4246.88 | 0.51% |
| 2025-05-26 | 21.54 | 21.03 | -0.66 | -3.04% | 20.80 | 21.73 | 32701 | 6908.34 | 0.82% |
| 2025-05-23 | 21.02 | 21.69 | 0.57 | 2.70% | 21.02 | 22.05 | 41756 | 9076.23 | 1.05% |
| 2025-05-22 | 21.38 | 21.12 | -0.33 | -1.54% | 21.02 | 21.46 | 14662 | 3113.75 | 0.37% |
| 2025-05-21 | 21.68 | 21.45 | -0.19 | -0.88% | 21.36 | 21.94 | 17448 | 3768.42 | 0.44% |
| 2025-05-20 | 20.98 | 21.64 | 0.70 | 3.34% | 20.98 | 21.94 | 38677 | 8311.15 | 0.97% |
| 2025-05-19 | 21.70 | 20.94 | -0.62 | -2.88% | 20.86 | 21.70 | 23601 | 4970.84 | 0.59% |
| 2025-05-16 | 20.91 | 21.56 | 0.65 | 3.11% | 20.81 | 21.67 | 24025 | 5108.32 | 0.60% |
| 2025-05-15 | 20.95 | 20.91 | 0.03 | 0.14% | 20.66 | 21.18 | 16105 | 3373.91 | 0.41% |
| 2025-05-14 | 20.74 | 20.88 | -0.06 | -0.29% | 20.70 | 20.99 | 13409 | 2791.81 | 0.34% |
| 2025-05-13 | 21.09 | 20.94 | 0.01 | 0.05% | 20.68 | 21.16 | 17368 | 3626.56 | 0.44% |
| 2025-05-12 | 21.10 | 20.93 | -0.02 | -0.10% | 20.65 | 21.10 | 13461 | 2806.61 | 0.34% |
| 2025-05-09 | 21.18 | 20.95 | -0.17 | -0.80% | 20.94 | 21.32 | 13806 | 2909.97 | 0.35% |
| 2025-05-08 | 21.00 | 21.12 | -0.01 | -0.05% | 20.96 | 21.47 | 13243 | 2809.71 | 0.33% |
| 2025-05-07 | 21.43 | 21.13 | -0.16 | -0.75% | 21.01 | 21.60 | 20874 | 4445.16 | 0.53% |
| 2025-05-06 | 20.77 | 21.29 | 0.52 | 2.50% | 20.68 | 21.62 | 28570 | 6040.65 | 0.72% |
| 2025-04-30 | 21.01 | 20.77 | -0.19 | -0.91% | 20.72 | 21.16 | 11756 | 2448.68 | 0.30% |
| 2025-04-29 | 21.56 | 20.96 | -0.36 | -1.69% | 20.90 | 21.66 | 29156 | 6197.97 | 0.73% |
| 2025-04-28 | 21.99 | 21.32 | 0.02 | 0.09% | 21.32 | 22.50 | 43977 | 9550.41 | 1.11% |
| 2025-04-25 | 21.57 | 21.30 | -0.22 | -1.02% | 21.12 | 21.66 | 10238 | 2179.23 | 0.26% |
| 2025-04-24 | 21.52 | 21.52 | 0.22 | 1.03% | 21.17 | 21.69 | 13532 | 2910.16 | 0.34% |
| 2025-04-23 | 21.63 | 21.30 | -0.33 | -1.53% | 21.22 | 21.81 | 14175 | 3031.52 | 0.36% |
| 2025-04-22 | 21.40 | 21.63 | 0.15 | 0.70% | 21.31 | 21.80 | 16865 | 3641.26 | 0.42% |
| 2025-04-21 | 20.70 | 21.48 | 0.63 | 3.02% | 20.65 | 21.57 | 16146 | 3437.70 | 0.41% |
| 2025-04-18 | 20.85 | 20.85 | 0.09 | 0.43% | 20.61 | 21.17 | 8518 | 1773.64 | 0.21% |
| 2025-04-17 | 20.81 | 20.76 | -0.19 | -0.91% | 20.75 | 21.02 | 11127 | 2320.46 | 0.28% |
| 2025-04-16 | 21.22 | 20.95 | -0.35 | -1.64% | 20.46 | 21.26 | 19481 | 4048.19 | 0.49% |
| 2025-04-15 | 20.65 | 21.30 | 0.63 | 3.05% | 20.25 | 21.59 | 33190 | 7014.46 | 0.83% |
| 2025-04-14 | 20.88 | 20.67 | -0.16 | -0.77% | 20.60 | 21.05 | 16032 | 3330.33 | 0.40% |
| 2025-04-11 | 20.11 | 20.83 | 0.52 | 2.56% | 20.11 | 21.15 | 31248 | 6446.35 | 0.79% |
| 2025-04-10 | 19.67 | 20.31 | 0.77 | 3.94% | 19.67 | 20.45 | 22934 | 4629.10 | 0.58% |
| 2025-04-09 | 19.75 | 19.54 | -0.38 | -1.91% | 18.70 | 19.75 | 31388 | 6015.26 | 0.79% |
| 2025-04-08 | 19.76 | 19.92 | 0.55 | 2.84% | 19.49 | 20.50 | 41164 | 8204.75 | 1.04% |
| 2025-04-07 | 20.60 | 19.37 | -2.15 | -9.99% | 19.37 | 20.99 | 37507 | 7522.10 | 0.94% |
| 2025-04-03 | 21.43 | 21.52 | -0.27 | -1.24% | 21.43 | 22.03 | 14731 | 3194.62 | 0.37% |
| 2025-04-02 | 21.97 | 21.79 | -0.19 | -0.86% | 21.68 | 22.10 | 15681 | 3424.10 | 0.39% |
| 2025-04-01 | 21.77 | 21.98 | 0.30 | 1.38% | 21.53 | 22.50 | 33753 | 7474.04 | 0.85% |
| 2025-03-31 | 21.75 | 21.68 | -0.32 | -1.45% | 21.22 | 22.02 | 30525 | 6609.37 | 0.77% |
| 2025-03-28 | 21.42 | 22.00 | 0.17 | 0.78% | 21.42 | 22.43 | 61711 | 13658.53 | 1.55% |
| 2025-03-27 | 21.35 | 21.83 | 0.47 | 2.20% | 20.88 | 21.93 | 46346 | 10031.34 | 1.17% |
| 2025-03-26 | 20.82 | 21.36 | 0.53 | 2.54% | 20.74 | 21.44 | 22589 | 4756.49 | 0.57% |
| 2025-03-25 | 20.80 | 20.83 | -0.13 | -0.62% | 20.58 | 21.09 | 22543 | 4689.57 | 0.57% |
| 2025-03-24 | 20.66 | 20.96 | 0.42 | 2.04% | 20.40 | 21.10 | 29933 | 6198.50 | 0.75% |
| 2025-03-21 | 21.53 | 20.54 | -0.91 | -4.24% | 20.35 | 21.57 | 42386 | 8802.63 | 1.07% |
| 2025-03-20 | 21.90 | 21.45 | -0.43 | -1.97% | 21.32 | 22.19 | 42869 | 9311.25 | 1.08% |
| 2025-03-19 | 21.70 | 21.88 | 0.28 | 1.30% | 21.50 | 22.45 | 50821 | 11181.72 | 1.28% |
| 2025-03-18 | 21.32 | 21.60 | 0.27 | 1.27% | 21.21 | 21.77 | 38890 | 8388.06 | 0.98% |
| 2025-03-17 | 20.57 | 21.33 | 0.77 | 3.75% | 20.57 | 21.77 | 58564 | 12347.17 | 1.47% |
| 2025-03-14 | 20.15 | 20.56 | 0.50 | 2.49% | 19.97 | 20.80 | 22830 | 4634.61 | 0.57% |
| 2025-03-13 | 20.00 | 20.06 | 0.05 | 0.25% | 19.85 | 20.15 | 11620 | 2322.82 | 0.29% |
| 2025-03-12 | 20.36 | 20.01 | -0.23 | -1.14% | 20.00 | 20.36 | 12270 | 2465.04 | 0.31% |
| 2025-03-11 | 20.10 | 20.24 | -0.02 | -0.10% | 20.01 | 20.28 | 10135 | 2044.11 | 0.25% |
| 2025-03-10 | 20.02 | 20.26 | 0.24 | 1.20% | 20.01 | 20.32 | 14280 | 2880.72 | 0.36% |
| 2025-03-07 | 20.14 | 20.02 | -0.12 | -0.60% | 19.93 | 20.30 | 12275 | 2468.50 | 0.31% |
| 2025-03-06 | 19.86 | 20.14 | 0.29 | 1.46% | 19.85 | 20.23 | 14143 | 2833.78 | 0.36% |
| 2025-03-05 | 19.91 | 19.85 | -0.14 | -0.70% | 19.72 | 20.06 | 13740 | 2720.73 | 0.35% |
| 2025-03-04 | 19.90 | 19.99 | 0.03 | 0.15% | 19.86 | 20.08 | 10069 | 2008.68 | 0.25% |
| 2025-03-03 | 20.08 | 19.96 | -0.12 | -0.60% | 19.92 | 20.33 | 14397 | 2899.24 | 0.36% |
| 2025-02-28 | 20.20 | 20.08 | -0.24 | -1.18% | 19.95 | 20.39 | 16275 | 3273.10 | 0.41% |
| 2025-02-27 | 20.15 | 20.32 | 0.04 | 0.20% | 20.09 | 20.33 | 17842 | 3602.25 | 0.45% |
| 2025-02-26 | 20.11 | 20.28 | 0.03 | 0.15% | 20.11 | 20.40 | 17882 | 3614.86 | 0.45% |
| 2025-02-25 | 20.66 | 20.25 | -0.54 | -2.60% | 20.17 | 20.66 | 20425 | 4166.56 | 0.51% |
| 2025-02-24 | 20.60 | 20.79 | 0.34 | 1.66% | 20.46 | 21.28 | 42153 | 8832.64 | 1.06% |
上证大盘股票行情在线 K线走势图
