当前位置: 爱股网 > 股票行情 > XD青达环(688501)股票行情

XD青达环(688501)股票行情

XD青达环(688501)

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青达环(688501)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
2025-10-27	27.64	28.05	0.41	1.48%	27.33	28.38	19188	5366.56	1.54%	0.00
2025-10-24	27.50	27.64	0.32	1.17%	27.07	27.89	12129	3342.51	0.98%	0.00
2025-10-23	27.05	27.32	0.30	1.11%	26.73	27.32	8849	2390.87	0.71%	0.00
2025-10-22	27.66	27.02	-0.66	-2.38%	27.00	27.66	11033	2998.33	0.89%	0.00
2025-10-21	27.90	27.68	-0.22	-0.79%	27.48	27.98	12483	3448.80	1.00%	0.00
2025-10-20	28.18	27.90	-0.20	-0.71%	27.50	28.49	11877	3308.97	0.96%	0.00
2025-10-17	29.30	28.10	-1.56	-5.26%	27.89	29.40	22649	6453.08	1.82%	0.00
2025-10-16	29.56	29.66	0.11	0.37%	29.28	30.35	24887	7431.59	2.00%	0.00
2025-10-15	28.60	29.55	1.05	3.68%	28.30	29.69	29665	8655.00	2.39%	0.00
2025-10-14	28.50	28.50	0.01	0.04%	27.92	29.04	19310	5492.74	1.55%	0.00
2025-10-13	28.39	28.49	-0.60	-2.06%	27.36	28.69	24049	6739.57	1.94%	0.00
2025-10-10	28.46	29.09	0.64	2.25%	28.46	29.87	39392	11499.55	3.17%	0.00
2025-10-09	28.52	28.45	-0.05	-0.18%	28.10	29.50	19679	5637.81	1.58%	0.00
2025-09-30	27.56	28.50	1.08	3.94%	27.18	29.00	21488	6074.56	1.73%	0.00
2025-09-29	27.32	27.42	-0.04	-0.15%	26.80	27.68	12644	3453.85	1.02%	0.00
2025-09-26	27.51	27.46	-0.30	-1.08%	27.21	27.99	16885	4653.30	1.36%	0.00
2025-09-25	27.81	27.76	-0.01	-0.04%	27.53	28.59	13100	3660.91	1.05%	0.00
2025-09-24	27.29	27.77	0.28	1.02%	27.29	27.77	12165	3351.22	0.98%	0.00
2025-09-23	27.75	27.49	-0.24	-0.87%	26.38	27.86	22456	6057.07	1.81%	0.00
2025-09-22	27.93	27.73	-0.25	-0.89%	27.35	28.12	19537	5419.01	1.57%	0.00
2025-09-19	28.16	27.98	-0.09	-0.32%	27.80	28.48	13458	3775.22	1.08%	0.00
2025-09-18	28.51	28.07	-0.71	-2.47%	27.90	28.90	17045	4832.64	1.37%	0.00
2025-09-17	29.00	28.78	-0.10	-0.35%	28.50	29.68	16284	4727.52	1.31%	0.00
2025-09-16	28.35	28.88	0.53	1.87%	28.12	28.99	16132	4600.61	1.30%	0.00
2025-09-15	28.95	28.35	-0.64	-2.21%	28.02	29.20	19577	5572.30	1.58%	0.00
2025-09-12	29.78	28.99	-1.08	-3.59%	28.79	30.18	21704	6365.00	1.75%	0.00
2025-09-11	29.12	30.07	0.85	2.91%	28.90	30.30	27584	8226.16	2.22%	0.00
2025-09-10	29.38	29.22	-0.23	-0.78%	28.95	29.78	11849	3467.43	0.95%	0.00
2025-09-09	29.41	29.45	0.18	0.61%	28.85	29.88	16630	4865.38	1.34%	0.00
2025-09-08	29.50	29.27	-0.01	-0.03%	28.80	29.56	18057	5268.66	1.45%	0.00
2025-09-05	28.65	29.28	0.83	2.92%	28.33	29.28	16460	4748.58	1.33%	0.00
2025-09-04	29.00	28.45	-0.47	-1.63%	28.00	29.24	19958	5741.70	1.61%	0.00
2025-09-03	30.08	28.92	-1.16	-3.86%	28.71	30.40	22830	6693.84	1.84%	0.00
2025-09-02	30.43	30.08	-0.56	-1.83%	29.68	30.88	22440	6759.48	1.81%	0.00
2025-09-01	31.14	30.64	-1.14	-3.59%	30.41	31.74	36249	11191.46	2.92%	0.00
2025-08-29	32.70	31.78	-0.92	-2.81%	31.51	32.89	32534	10435.47	2.62%	0.00
2025-08-28	32.00	32.70	0.70	2.19%	29.80	32.98	68840	21714.37	5.54%	0.00
2025-08-27	30.89	32.00	1.34	4.37%	30.82	32.94	50967	16247.59	4.10%	0.00
2025-08-26	31.20	30.66	-0.53	-1.70%	30.32	31.20	29072	8887.84	2.34%	0.00
2025-08-25	31.22	31.19	-0.03	-0.10%	30.35	31.51	32942	10225.20	2.65%	0.00
2025-08-22	31.30	31.22	-0.11	-0.35%	30.98	32.10	23272	7304.73	1.87%	0.00
2025-08-21	32.01	31.33	-0.86	-2.67%	31.13	32.70	27618	8743.55	2.22%	0.00
2025-08-20	31.70	32.19	0.37	1.16%	30.98	32.58	29511	9443.10	2.38%	0.00
2025-08-19	30.81	31.82	1.05	3.41%	30.52	32.16	30217	9548.33	2.43%	0.00
2025-08-18	30.91	30.77	-0.12	-0.39%	30.63	31.17	25933	8003.33	2.09%	0.00
2025-08-15	30.36	30.89	0.26	0.85%	30.30	31.30	22693	6988.86	1.83%	0.00
2025-08-14	30.92	30.63	-0.28	-0.91%	30.43	31.34	25533	7859.60	2.06%	0.00
2025-08-13	30.86	30.91	0.23	0.75%	30.70	31.47	27994	8683.66	2.25%	0.00
2025-08-12	31.60	30.68	-0.54	-1.73%	30.33	31.80	32969	10160.96	2.65%	0.00
2025-08-11	29.80	31.22	1.56	5.26%	29.66	32.00	46718	14526.36	3.76%	0.00
2025-08-08	29.02	29.66	0.51	1.75%	28.90	29.79	24716	7242.05	1.99%	0.00
2025-08-07	28.94	29.15	0.36	1.25%	28.65	29.55	29175	8514.08	2.37%	0.00
2025-08-06	29.30	28.79	-0.60	-2.04%	28.55	29.30	29649	8537.50	2.41%	0.00
2025-08-05	28.20	29.39	1.39	4.96%	28.20	29.47	43514	12569.52	3.54%	0.00
2025-08-04	27.35	28.00	0.71	2.60%	27.12	28.00	29483	8129.62	2.40%	3.00
2025-08-01	26.25	27.29	1.39	5.37%	25.96	27.64	49925	13453.70	4.06%	0.00
2025-07-31	26.21	25.90	-0.23	-0.88%	25.87	26.43	14830	3861.01	1.21%	0.00
2025-07-30	26.13	26.13	-0.02	-0.08%	25.86	26.33	14524	3783.32	1.18%	0.00
2025-07-29	26.60	26.15	-0.51	-1.91%	26.01	26.60	15737	4119.71	1.28%	0.00
2025-07-28	26.53	26.66	0.16	0.60%	26.03	26.93	19178	5072.85	1.56%	0.00
2025-07-25	26.10	26.50	0.56	2.16%	25.75	26.50	16462	4310.42	1.34%	0.00
2025-07-24	26.33	25.94	-0.39	-1.48%	25.82	26.50	22928	5970.32	1.86%	0.00
2025-07-23	26.68	26.33	-0.44	-1.64%	26.30	26.89	15866	4207.17	1.29%	0.00
2025-07-22	26.85	26.77	-0.26	-0.96%	26.59	27.54	23293	6281.45	1.89%	0.00
2025-07-21	26.90	27.03	0.37	1.39%	26.58	27.10	19489	5241.62	1.58%	0.00
2025-07-18	26.98	26.90	0.02	0.07%	26.66	27.19	21093	5674.56	1.71%	0.00
2025-07-17	27.70	26.88	-0.72	-2.61%	26.77	27.71	30259	8182.00	2.46%	0.00
2025-07-16	27.86	27.60	-0.58	-2.06%	27.11	27.88	35228	9697.62	2.86%	0.00
2025-07-15	30.14	28.18	-1.67	-5.59%	27.86	30.14	63114	18041.29	5.13%	0.00
2025-07-14	28.01	29.85	2.04	7.34%	28.01	30.30	71981	20961.12	5.85%	0.00
2025-07-11	28.10	27.81	-0.12	-0.43%	27.60	28.18	17196	4784.93	1.40%	0.00
2025-07-10	28.47	27.93	-0.47	-1.65%	27.72	28.75	22463	6312.10	1.83%	0.00
2025-07-09	28.60	28.40	0.11	0.39%	27.81	28.66	22545	6375.13	1.83%	0.00
2025-07-08	27.67	28.29	0.62	2.24%	27.29	28.49	27135	7591.85	2.20%	0.00
2025-07-07	27.11	27.67	0.27	0.99%	26.80	27.97	19646	5346.55	1.60%	0.00
2025-07-04	27.56	27.40	-0.16	-0.58%	27.16	27.72	14965	4093.41	1.22%	0.00
2025-07-03	27.56	27.56	0.00	0.00%	27.22	27.73	10944	3009.82	0.89%	0.00
2025-07-02	28.00	27.56	-0.44	-1.57%	27.25	28.08	14615	4027.17	1.19%	0.00
2025-07-01	27.88	28.00	0.15	0.54%	27.33	28.23	16356	4547.82	1.33%	0.00
2025-06-30	27.31	27.85	0.37	1.35%	27.12	28.00	14004	3859.80	1.14%	0.00

上证大盘股票行情在线 K线走势图

XD青达环(688501)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
星环科技	61.39	16.47
精智达	190.28	15.45
伟测科技	102.10	15.22
欧科亿	31.13	13.61
芳源股份	8.01	12.50
仕佳光子	75.95	11.94
拓荆科技	315.50	10.31
联瑞新材	63.63	10.28
首开股份	6.88	10.08
福建水泥	6.45	10.07
中信重工	7.57	10.03
新日股份	13.95	10.02
金龙汽车	15.50	10.01
时空科技	47.69	10.01
万朗磁塑	41.42	10.01
纽威股份	48.95	10.00
国光连锁	23.10	10.00
厦门钨业	34.53	10.00
汇得科技	34.32	10.00
景旺电子	70.17	10.00

深市涨幅前二十

名称	价格	涨幅▼
达华智能	4.91	10.09
金字火腿	7.22	10.06
皖能电力	8.65	10.05
立新能源	8.22	10.04
大为股份	25.58	10.02
中电港	26.46	10.02
华源控股	10.54	10.02
世龙实业	16.92	10.01
安泰科技	20.89	10.01
豪迈科技	63.87	10.01
东方钽业	31.90	10.00
万润股份	13.97	10.00
德力股份	8.25	10.00
征和工业	78.66	10.00
德明利	238.61	10.00
东方铁塔	15.73	10.00
恒宝股份	22.36	9.99
锡装股份	63.73	9.99
汇绿生态	21.57	9.99
农心科技	28.51	9.99

创业板涨幅前二十

名称	价格	涨幅▼
ST峡创	7.66	20.06
天益医疗	55.75	20.00
向日葵	9.43	19.97
江波龙	266.00	19.82
新雷能	23.80	17.65
晶瑞电材	17.51	16.50
先锋新材	4.16	15.24
鼎泰高科	111.00	14.70
华致酒行	21.43	14.23
苏州天脉	141.95	14.17
常山药业	58.09	13.61
嘉亨家化	38.80	13.28
标榜股份	50.52	13.20
信邦智能	60.75	12.94
东田微	113.96	12.72
永福股份	27.42	12.52
绿联科技	66.56	12.19
*ST新元	7.77	11.96
信德新材	45.00	11.94
捷邦科技	144.00	11.76