XD聚合顺(605166)股票行情
XD聚合顺(605166)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 | 11.08 | 10.93 | -0.10 | -0.91% | 10.91 | 11.15 | 42037 | 4640.10 | 1.34% |
| 2025-06-19 | 11.25 | 11.16 | -0.11 | -0.98% | 11.12 | 11.37 | 47366 | 5313.44 | 1.50% |
| 2025-06-18 | 11.40 | 11.27 | -0.14 | -1.23% | 11.13 | 11.40 | 62266 | 6997.58 | 1.98% |
| 2025-06-17 | 11.50 | 11.41 | -0.15 | -1.30% | 11.36 | 11.56 | 72543 | 8303.31 | 2.30% |
| 2025-06-16 | 11.50 | 11.56 | 0.00 | 0.00% | 11.47 | 11.61 | 43132 | 4984.52 | 1.37% |
| 2025-06-13 | 11.71 | 11.56 | -0.25 | -2.12% | 11.53 | 11.77 | 83892 | 9749.82 | 2.67% |
| 2025-06-12 | 11.92 | 11.81 | -0.13 | -1.09% | 11.77 | 11.92 | 74893 | 8855.62 | 2.38% |
| 2025-06-11 | 11.72 | 11.94 | 0.11 | 0.93% | 11.68 | 12.09 | 151125 | 17947.82 | 4.80% |
| 2025-06-10 | 12.20 | 11.83 | -0.70 | -5.59% | 11.60 | 12.20 | 305549 | 36064.45 | 9.71% |
| 2025-06-09 | 11.91 | 12.53 | 0.61 | 5.12% | 11.85 | 12.75 | 215682 | 26546.84 | 6.85% |
| 2025-06-06 | 11.78 | 11.92 | 0.16 | 1.36% | 11.70 | 12.05 | 84426 | 10040.28 | 2.68% |
| 2025-06-05 | 11.69 | 11.76 | 0.08 | 0.68% | 11.52 | 11.85 | 63760 | 7474.62 | 2.03% |
| 2025-06-04 | 11.55 | 11.68 | 0.10 | 0.86% | 11.50 | 11.78 | 71603 | 8364.03 | 2.28% |
| 2025-06-03 | 11.45 | 11.58 | 0.16 | 1.40% | 11.37 | 11.66 | 65073 | 7517.68 | 2.07% |
| 2025-05-30 | 11.90 | 11.42 | -0.49 | -4.11% | 11.40 | 11.90 | 133702 | 15424.96 | 4.25% |
| 2025-05-29 | 11.77 | 11.91 | 0.10 | 0.85% | 11.72 | 12.03 | 92143 | 10988.16 | 2.93% |
| 2025-05-28 | 11.72 | 11.81 | 0.09 | 0.77% | 11.72 | 12.08 | 101079 | 12023.51 | 3.21% |
| 2025-05-27 | 11.95 | 11.72 | -0.24 | -2.01% | 11.55 | 11.96 | 104076 | 12157.67 | 3.31% |
| 2025-05-26 | 11.72 | 11.96 | 0.14 | 1.18% | 11.64 | 12.24 | 148853 | 17721.23 | 4.73% |
| 2025-05-23 | 11.83 | 11.82 | -0.08 | -0.67% | 11.78 | 12.17 | 131050 | 15663.16 | 4.16% |
| 2025-05-22 | 12.35 | 11.90 | -0.45 | -3.64% | 11.85 | 12.45 | 181868 | 21886.34 | 5.78% |
| 2025-05-21 | 12.99 | 12.35 | -0.65 | -5.00% | 12.30 | 13.15 | 204338 | 25662.01 | 6.49% |
| 2025-05-20 | 13.37 | 13.00 | -0.19 | -1.44% | 12.68 | 13.42 | 269311 | 34690.70 | 8.56% |
| 2025-05-19 | 13.35 | 13.19 | 0.19 | 1.46% | 12.80 | 13.56 | 334568 | 43901.57 | 10.63% |
| 2025-05-16 | 12.30 | 13.00 | 0.58 | 4.67% | 12.30 | 13.58 | 399263 | 52239.33 | 12.69% |
| 2025-05-15 | 12.68 | 12.42 | -0.39 | -3.04% | 12.24 | 12.70 | 320684 | 39884.95 | 10.19% |
| 2025-05-14 | 12.34 | 12.81 | 0.47 | 3.81% | 12.28 | 13.28 | 569205 | 72563.77 | 18.09% |
| 2025-05-13 | 11.46 | 12.34 | 1.12 | 9.98% | 11.34 | 12.34 | 473598 | 57399.59 | 15.05% |
| 2025-05-12 | 11.16 | 11.22 | 0.15 | 1.36% | 11.16 | 11.34 | 42675 | 4798.17 | 1.36% |
| 2025-05-09 | 11.34 | 11.07 | -0.29 | -2.55% | 11.02 | 11.35 | 77471 | 8618.75 | 2.46% |
| 2025-05-08 | 11.30 | 11.36 | 0.06 | 0.53% | 11.20 | 11.41 | 56931 | 6451.95 | 1.81% |
| 2025-05-07 | 11.42 | 11.30 | -0.02 | -0.18% | 11.16 | 11.48 | 68882 | 7782.63 | 2.19% |
| 2025-05-06 | 11.11 | 11.32 | 0.28 | 2.54% | 11.11 | 11.42 | 76090 | 8578.82 | 2.42% |
| 2025-04-30 | 11.07 | 11.04 | -0.04 | -0.36% | 10.93 | 11.12 | 60219 | 6646.53 | 1.91% |
| 2025-04-29 | 10.74 | 11.08 | 0.37 | 3.45% | 10.66 | 11.12 | 97230 | 10674.32 | 3.09% |
| 2025-04-28 | 11.18 | 10.71 | -0.54 | -4.80% | 10.70 | 11.25 | 101139 | 10973.89 | 3.21% |
| 2025-04-25 | 10.99 | 11.25 | 0.22 | 1.99% | 10.91 | 11.42 | 71720 | 8019.37 | 2.28% |
| 2025-04-24 | 11.04 | 11.03 | -0.07 | -0.63% | 10.98 | 11.23 | 76234 | 8444.20 | 2.42% |
| 2025-04-23 | 10.69 | 11.10 | 0.59 | 5.61% | 10.64 | 11.22 | 121827 | 13278.27 | 3.87% |
| 2025-04-22 | 10.57 | 10.51 | -0.06 | -0.57% | 10.35 | 10.57 | 57642 | 6028.90 | 1.83% |
| 2025-04-21 | 10.47 | 10.57 | 0.12 | 1.15% | 10.33 | 10.60 | 52691 | 5533.98 | 1.67% |
| 2025-04-18 | 10.53 | 10.45 | -0.07 | -0.67% | 10.36 | 10.56 | 38241 | 3998.57 | 1.22% |
| 2025-04-17 | 10.29 | 10.52 | 0.15 | 1.45% | 10.25 | 10.58 | 56017 | 5870.79 | 1.78% |
| 2025-04-16 | 10.66 | 10.37 | -0.28 | -2.63% | 10.27 | 10.68 | 72278 | 7557.02 | 2.30% |
| 2025-04-15 | 10.42 | 10.65 | 0.23 | 2.21% | 10.36 | 10.68 | 111623 | 11801.48 | 3.55% |
| 2025-04-14 | 10.57 | 10.42 | 0.02 | 0.19% | 10.39 | 10.78 | 126090 | 13287.69 | 4.01% |
| 2025-04-11 | 10.43 | 10.40 | -0.19 | -1.79% | 10.31 | 10.58 | 91841 | 9576.26 | 2.92% |
| 2025-04-10 | 10.66 | 10.59 | 0.33 | 3.22% | 10.52 | 10.90 | 118148 | 12644.89 | 3.75% |
| 2025-04-09 | 10.13 | 10.26 | -0.14 | -1.35% | 9.41 | 10.40 | 139666 | 13951.36 | 4.44% |
| 2025-04-08 | 11.50 | 10.40 | -0.88 | -7.80% | 10.15 | 11.50 | 142265 | 14983.82 | 4.52% |
| 2025-04-07 | 11.80 | 11.28 | -1.25 | -9.98% | 11.28 | 11.80 | 43572 | 4959.76 | 1.38% |
| 2025-04-03 | 12.92 | 12.53 | -0.58 | -4.42% | 12.50 | 13.02 | 95732 | 12155.59 | 3.04% |
| 2025-04-02 | 13.02 | 13.11 | 0.01 | 0.08% | 13.01 | 13.69 | 86530 | 11500.46 | 2.75% |
| 2025-04-01 | 13.21 | 13.10 | 0.02 | 0.15% | 12.96 | 13.38 | 51447 | 6767.21 | 1.63% |
| 2025-03-31 | 12.82 | 13.08 | 0.20 | 1.55% | 12.72 | 13.17 | 79113 | 10215.61 | 2.51% |
| 2025-03-28 | 13.17 | 12.88 | -0.37 | -2.79% | 12.84 | 13.26 | 66650 | 8667.73 | 2.12% |
| 2025-03-27 | 13.15 | 13.25 | 0.04 | 0.30% | 13.12 | 13.45 | 95262 | 12680.64 | 3.03% |
| 2025-03-26 | 13.03 | 13.21 | 0.12 | 0.92% | 13.00 | 13.39 | 88958 | 11775.78 | 2.83% |
| 2025-03-25 | 13.06 | 13.09 | 0.02 | 0.15% | 12.86 | 13.27 | 55372 | 7250.40 | 1.76% |
| 2025-03-24 | 12.92 | 13.07 | 0.15 | 1.16% | 12.70 | 13.11 | 56448 | 7268.59 | 1.79% |
| 2025-03-21 | 13.18 | 12.92 | -0.26 | -1.97% | 12.86 | 13.24 | 50736 | 6598.95 | 1.61% |
| 2025-03-20 | 13.19 | 13.18 | 0.03 | 0.23% | 13.05 | 13.24 | 39460 | 5196.81 | 1.25% |
| 2025-03-19 | 13.40 | 13.15 | -0.13 | -0.98% | 13.00 | 13.47 | 59691 | 7866.67 | 1.90% |
| 2025-03-18 | 13.09 | 13.28 | 0.17 | 1.30% | 13.02 | 13.34 | 66980 | 8827.69 | 2.13% |
| 2025-03-17 | 13.00 | 13.11 | 0.15 | 1.16% | 12.97 | 13.33 | 79087 | 10410.22 | 2.51% |
| 2025-03-14 | 12.79 | 12.96 | 0.27 | 2.13% | 12.68 | 13.06 | 64838 | 8363.54 | 2.06% |
| 2025-03-13 | 12.70 | 12.69 | -0.08 | -0.63% | 12.37 | 12.83 | 55783 | 7013.26 | 1.77% |
| 2025-03-12 | 12.86 | 12.77 | -0.09 | -0.70% | 12.70 | 12.98 | 58585 | 7518.74 | 1.86% |
| 2025-03-11 | 12.94 | 12.86 | -0.27 | -2.06% | 12.59 | 13.05 | 85359 | 10914.21 | 2.70% |
| 2025-03-10 | 13.23 | 13.13 | -0.07 | -0.53% | 12.88 | 13.25 | 80409 | 10513.05 | 2.55% |
| 2025-03-07 | 12.83 | 13.20 | 0.36 | 2.80% | 12.63 | 13.47 | 155764 | 20520.08 | 4.94% |
| 2025-03-06 | 12.85 | 12.84 | 0.00 | 0.00% | 12.70 | 13.00 | 78240 | 10037.36 | 2.48% |
| 2025-03-05 | 12.33 | 12.84 | 0.51 | 4.14% | 12.33 | 12.84 | 101113 | 12780.39 | 3.20% |
| 2025-03-04 | 12.17 | 12.33 | -0.02 | -0.16% | 12.15 | 12.55 | 78762 | 9725.59 | 2.50% |
| 2025-03-03 | 12.56 | 12.35 | -0.21 | -1.67% | 12.20 | 12.74 | 111803 | 13979.77 | 3.54% |
| 2025-02-28 | 13.04 | 12.56 | -0.44 | -3.38% | 12.48 | 13.08 | 103610 | 13123.10 | 3.28% |
| 2025-02-27 | 13.50 | 13.00 | -0.67 | -4.90% | 12.63 | 13.55 | 205828 | 26749.94 | 6.52% |
| 2025-02-26 | 13.33 | 13.67 | 0.42 | 3.17% | 13.08 | 14.18 | 250116 | 34198.54 | 7.93% |
| 2025-02-25 | 12.68 | 13.25 | 0.78 | 6.26% | 12.50 | 13.39 | 271030 | 35382.61 | 8.59% |
| 2025-02-24 | 12.25 | 12.47 | 0.29 | 2.38% | 12.24 | 12.98 | 92157 | 11572.61 | 2.92% |
上证大盘股票行情在线 K线走势图
