XD中国化(601117)股票行情
XD中国化(601117)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 |
|---|
| 2026-02-03 | 8.32 | 8.48 | 0.19 | 2.29% | 8.24 | 8.54 | 1358960 | 113988.52 | 2.24% |
| 2026-02-02 | 8.84 | 8.29 | -0.61 | -6.85% | 8.28 | 8.87 | 2266158 | 192677.45 | 3.73% |
| 2026-01-30 | 8.88 | 8.90 | 0.00 | 0.00% | 8.56 | 8.99 | 1914708 | 168367.55 | 3.15% |
| 2026-01-29 | 9.11 | 9.00 | -0.03 | -0.33% | 8.84 | 9.24 | 2130257 | 191511.19 | 3.51% |
| 2026-01-28 | 8.85 | 9.03 | 0.21 | 2.38% | 8.76 | 9.30 | 3192550 | 290010.12 | 5.26% |
| 2026-01-27 | 8.98 | 8.82 | -0.18 | -2.00% | 8.70 | 9.02 | 2056986 | 181386.34 | 3.39% |
| 2026-01-26 | 8.90 | 9.00 | 0.07 | 0.78% | 8.87 | 9.26 | 2686466 | 242389.33 | 4.43% |
| 2026-01-23 | 8.90 | 8.93 | -0.02 | -0.22% | 8.85 | 9.20 | 2656203 | 237989.66 | 4.38% |
| 2026-01-22 | 8.73 | 8.95 | 0.16 | 1.82% | 8.66 | 9.09 | 3376584 | 300760.78 | 5.56% |
| 2026-01-21 | 8.88 | 8.79 | 0.00 | 0.00% | 8.64 | 9.00 | 4223787 | 372579.91 | 6.96% |
| 2026-01-20 | 8.01 | 8.79 | 0.80 | 10.01% | 8.00 | 8.79 | 3051076 | 256878.97 | 5.03% |
| 2026-01-19 | 7.83 | 7.99 | 0.16 | 2.04% | 7.80 | 8.02 | 879405 | 69872.31 | 1.45% |
| 2026-01-16 | 7.89 | 7.83 | -0.03 | -0.38% | 7.82 | 8.05 | 929056 | 73534.95 | 1.53% |
| 2026-01-15 | 7.86 | 7.86 | 0.04 | 0.51% | 7.81 | 7.91 | 839648 | 65919.59 | 1.38% |
| 2026-01-14 | 8.07 | 7.82 | -0.23 | -2.86% | 7.81 | 8.13 | 1710444 | 136131.66 | 2.81% |
| 2026-01-13 | 8.17 | 8.05 | -0.12 | -1.47% | 8.02 | 8.17 | 905774 | 73145.80 | 1.49% |
| 2026-01-12 | 8.10 | 8.17 | 0.07 | 0.86% | 8.09 | 8.25 | 885487 | 72323.12 | 1.45% |
| 2026-01-09 | 8.22 | 8.10 | -0.09 | -1.10% | 8.07 | 8.24 | 1141158 | 92490.55 | 1.87% |
| 2026-01-08 | 8.18 | 8.19 | -0.05 | -0.61% | 8.14 | 8.28 | 1344267 | 110272.73 | 2.21% |
| 2026-01-07 | 7.76 | 8.24 | 0.49 | 6.32% | 7.76 | 8.44 | 2708368 | 223502.75 | 4.45% |
| 2026-01-06 | 7.55 | 7.75 | 0.20 | 2.65% | 7.53 | 7.75 | 918882 | 70387.01 | 1.51% |
| 2026-01-05 | 7.53 | 7.55 | 0.02 | 0.27% | 7.51 | 7.58 | 538885 | 40677.94 | 0.89% |
| 2025-12-31 | 7.53 | 7.53 | 0.00 | 0.00% | 7.51 | 7.59 | 386121 | 29154.35 | 0.63% |
| 2025-12-30 | 7.63 | 7.53 | -0.12 | -1.57% | 7.51 | 7.65 | 548392 | 41349.00 | 0.90% |
| 2025-12-29 | 7.68 | 7.65 | -0.02 | -0.26% | 7.63 | 7.73 | 341659 | 26212.96 | 0.56% |
| 2025-12-26 | 7.69 | 7.67 | -0.02 | -0.26% | 7.64 | 7.71 | 305348 | 23468.78 | 0.50% |
| 2025-12-25 | 7.68 | 7.69 | 0.01 | 0.13% | 7.67 | 7.73 | 265972 | 20498.60 | 0.44% |
| 2025-12-24 | 7.66 | 7.68 | 0.02 | 0.26% | 7.65 | 7.75 | 305015 | 23462.17 | 0.50% |
| 2025-12-23 | 7.66 | 7.66 | -0.01 | -0.13% | 7.65 | 7.73 | 310663 | 23884.04 | 0.51% |
| 2025-12-22 | 7.72 | 7.67 | -0.03 | -0.39% | 7.66 | 7.73 | 358051 | 27512.18 | 0.59% |
| 2025-12-19 | 7.65 | 7.70 | 0.05 | 0.65% | 7.60 | 7.74 | 462883 | 35574.04 | 0.76% |
| 2025-12-18 | 7.55 | 7.65 | 0.07 | 0.92% | 7.54 | 7.66 | 354973 | 27080.84 | 0.58% |
| 2025-12-17 | 7.45 | 7.58 | 0.13 | 1.74% | 7.43 | 7.61 | 437798 | 32905.19 | 0.72% |
| 2025-12-16 | 7.57 | 7.45 | -0.13 | -1.72% | 7.44 | 7.57 | 384473 | 28768.27 | 0.63% |
| 2025-12-15 | 7.47 | 7.58 | 0.09 | 1.20% | 7.46 | 7.64 | 464271 | 35152.62 | 0.76% |
| 2025-12-12 | 7.46 | 7.49 | 0.05 | 0.67% | 7.43 | 7.53 | 549010 | 41086.98 | 0.90% |
| 2025-12-11 | 7.48 | 7.44 | -0.04 | -0.53% | 7.44 | 7.52 | 316265 | 23660.62 | 0.52% |
| 2025-12-10 | 7.46 | 7.48 | 0.03 | 0.40% | 7.42 | 7.49 | 315059 | 23495.96 | 0.52% |
| 2025-12-09 | 7.61 | 7.45 | -0.15 | -1.97% | 7.44 | 7.61 | 543295 | 40677.47 | 0.89% |
| 2025-12-08 | 7.72 | 7.60 | -0.07 | -0.91% | 7.57 | 7.75 | 571954 | 43627.54 | 0.94% |
| 2025-12-05 | 7.61 | 7.67 | 0.06 | 0.79% | 7.59 | 7.69 | 384145 | 29340.44 | 0.63% |
| 2025-12-04 | 7.63 | 7.61 | -0.01 | -0.13% | 7.59 | 7.65 | 336721 | 25679.61 | 0.55% |
| 2025-12-03 | 7.55 | 7.62 | 0.08 | 1.06% | 7.52 | 7.66 | 490043 | 37272.91 | 0.80% |
| 2025-12-02 | 7.56 | 7.54 | -0.03 | -0.40% | 7.50 | 7.57 | 337162 | 25417.04 | 0.55% |
| 2025-12-01 | 7.45 | 7.57 | 0.12 | 1.61% | 7.42 | 7.58 | 682056 | 51118.32 | 1.12% |
| 2025-11-28 | 7.43 | 7.45 | 0.03 | 0.40% | 7.40 | 7.47 | 330051 | 24541.36 | 0.54% |
| 2025-11-27 | 7.45 | 7.42 | -0.02 | -0.27% | 7.41 | 7.48 | 414222 | 30832.45 | 0.68% |
| 2025-11-26 | 7.46 | 7.44 | 0.00 | 0.00% | 7.43 | 7.49 | 500075 | 37279.76 | 0.82% |
| 2025-11-25 | 7.49 | 7.44 | -0.02 | -0.27% | 7.42 | 7.49 | 738959 | 55079.44 | 1.21% |
| 2025-11-24 | 7.50 | 7.46 | 0.00 | 0.00% | 7.42 | 7.52 | 541153 | 40392.63 | 0.89% |
| 2025-11-21 | 7.61 | 7.46 | -0.21 | -2.74% | 7.43 | 7.65 | 686821 | 51729.42 | 1.13% |
| 2025-11-20 | 7.71 | 7.67 | -0.02 | -0.26% | 7.66 | 7.78 | 431679 | 33350.57 | 0.71% |
| 2025-11-19 | 7.74 | 7.69 | -0.05 | -0.65% | 7.64 | 7.77 | 537003 | 41397.56 | 0.88% |
| 2025-11-18 | 7.85 | 7.74 | -0.14 | -1.78% | 7.71 | 7.90 | 633729 | 49214.55 | 1.04% |
| 2025-11-17 | 7.89 | 7.88 | -0.01 | -0.13% | 7.85 | 7.96 | 602002 | 47582.80 | 0.99% |
| 2025-11-14 | 8.08 | 7.89 | -0.22 | -2.71% | 7.88 | 8.11 | 980777 | 78079.34 | 1.61% |
| 2025-11-13 | 8.04 | 8.11 | 0.07 | 0.87% | 7.98 | 8.11 | 623008 | 50209.97 | 1.02% |
| 2025-11-12 | 8.11 | 8.04 | -0.06 | -0.74% | 7.99 | 8.15 | 693181 | 55853.34 | 1.14% |
| 2025-11-11 | 8.06 | 8.10 | 0.02 | 0.25% | 8.04 | 8.22 | 750217 | 60920.48 | 1.23% |
| 2025-11-10 | 8.12 | 8.08 | -0.02 | -0.25% | 8.05 | 8.14 | 724480 | 58578.89 | 1.19% |
| 2025-11-07 | 7.94 | 8.10 | 0.16 | 2.02% | 7.92 | 8.13 | 1161969 | 93590.52 | 1.91% |
| 2025-11-06 | 7.86 | 7.94 | 0.06 | 0.76% | 7.85 | 7.98 | 612928 | 48632.64 | 1.01% |
| 2025-11-05 | 7.82 | 7.88 | 0.05 | 0.64% | 7.76 | 7.92 | 606359 | 47560.54 | 1.00% |
| 2025-11-04 | 7.88 | 7.83 | -0.05 | -0.63% | 7.80 | 7.98 | 700987 | 55188.27 | 1.15% |
| 2025-11-03 | 7.76 | 7.88 | 0.15 | 1.94% | 7.74 | 7.93 | 879691 | 69145.40 | 1.45% |
| 2025-10-31 | 7.79 | 7.73 | -0.06 | -0.77% | 7.70 | 7.83 | 713719 | 55282.35 | 1.18% |
| 2025-10-30 | 7.71 | 7.79 | 0.10 | 1.30% | 7.70 | 7.94 | 1252054 | 98039.65 | 2.06% |
| 2025-10-29 | 7.61 | 7.69 | 0.06 | 0.79% | 7.59 | 7.70 | 580102 | 44376.88 | 0.96% |
| 2025-10-28 | 7.72 | 7.63 | -0.10 | -1.29% | 7.60 | 7.72 | 689621 | 52659.53 | 1.14% |
| 2025-10-27 | 7.67 | 7.73 | 0.09 | 1.18% | 7.62 | 7.76 | 740034 | 57000.03 | 1.22% |
| 2025-10-24 | 7.70 | 7.64 | -0.05 | -0.65% | 7.62 | 7.72 | 423498 | 32434.76 | 0.70% |
| 2025-10-23 | 7.58 | 7.69 | 0.10 | 1.32% | 7.52 | 7.70 | 674341 | 51404.38 | 1.11% |
| 2025-10-22 | 7.52 | 7.59 | 0.08 | 1.07% | 7.52 | 7.66 | 626765 | 47523.29 | 1.03% |
| 2025-10-21 | 7.41 | 7.51 | 0.10 | 1.35% | 7.41 | 7.54 | 554038 | 41541.80 | 0.91% |
| 2025-10-20 | 7.46 | 7.41 | -0.03 | -0.40% | 7.39 | 7.49 | 478445 | 35530.23 | 0.79% |
| 2025-10-17 | 7.55 | 7.44 | -0.13 | -1.72% | 7.42 | 7.59 | 579318 | 43475.75 | 0.95% |
| 2025-10-16 | 7.65 | 7.57 | -0.10 | -1.30% | 7.53 | 7.65 | 668472 | 50630.59 | 1.10% |
| 2025-10-15 | 7.67 | 7.67 | 0.01 | 0.13% | 7.60 | 7.73 | 667821 | 51158.46 | 1.10% |
| 2025-10-14 | 7.67 | 7.66 | 0.02 | 0.26% | 7.64 | 7.77 | 811969 | 62510.88 | 1.34% |
| 2025-10-13 | 7.60 | 7.64 | -0.07 | -0.91% | 7.55 | 7.67 | 818968 | 62357.56 | 1.35% |
上证大盘股票行情在线 K线走势图
XD中国化(601117)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
