当前位置: 爱股网 > 股票行情 > XD物产环(603071)股票行情

XD物产环(603071)股票行情

XD物产环(603071)

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物产环(603071)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
2026-02-06	13.49	13.61	0.09	0.67%	13.40	13.76	21671	2949.94	0.39%
2026-02-05	13.66	13.52	-0.14	-1.02%	13.47	13.67	20420	2768.01	0.37%
2026-02-04	13.22	13.66	0.38	2.86%	13.22	13.66	28290	3831.08	0.51%
2026-02-03	13.40	13.28	-0.06	-0.45%	13.21	13.46	22584	3002.70	0.40%
2026-02-02	13.72	13.34	-0.40	-2.91%	13.28	13.78	31021	4195.86	0.56%
2026-01-30	13.60	13.74	0.12	0.88%	13.58	13.88	27123	3722.62	0.49%
2026-01-29	13.76	13.72	0.01	0.07%	13.64	13.79	26658	3659.02	0.48%
2026-01-28	13.61	13.71	0.13	0.96%	13.52	13.74	21366	2917.81	0.38%
2026-01-27	13.76	13.58	-0.20	-1.45%	13.45	13.83	26165	3552.04	0.47%
2026-01-26	13.86	13.78	-0.09	-0.65%	13.69	13.92	43845	6041.79	0.79%
2026-01-23	14.03	13.87	-0.10	-0.72%	13.85	14.03	21023	2926.06	0.38%
2026-01-22	13.90	13.97	0.10	0.72%	13.87	14.03	21217	2964.11	0.38%
2026-01-21	13.88	13.87	-0.04	-0.29%	13.78	13.93	18294	2535.44	0.33%
2026-01-20	13.95	13.91	-0.03	-0.22%	13.84	14.01	22688	3159.08	0.41%
2026-01-19	13.72	13.94	0.21	1.53%	13.68	13.95	25141	3480.19	0.45%
2026-01-16	13.96	13.73	-0.20	-1.44%	13.69	14.04	28103	3881.08	0.50%
2026-01-15	13.70	13.93	0.29	2.13%	13.64	14.11	42480	5928.26	0.76%
2026-01-14	13.73	13.64	0.08	0.59%	13.56	13.90	37420	5135.29	0.67%
2026-01-13	13.60	13.56	-0.03	-0.22%	13.54	13.78	27898	3812.12	0.50%
2026-01-12	13.51	13.59	0.07	0.52%	13.44	13.62	26596	3597.43	0.48%
2026-01-09	13.55	13.52	0.01	0.07%	13.45	13.59	24815	3354.31	0.44%
2026-01-08	13.54	13.51	-0.04	-0.30%	13.49	13.65	20825	2827.86	0.37%
2026-01-07	13.35	13.55	0.21	1.57%	13.33	13.75	50289	6829.82	0.90%
2026-01-06	13.34	13.34	0.07	0.53%	13.27	13.37	23171	3084.48	0.42%
2026-01-05	13.23	13.27	0.05	0.38%	13.21	13.37	29977	3986.97	0.54%
2025-12-31	13.13	13.22	0.03	0.23%	13.09	13.25	11678	1540.20	0.21%
2025-12-30	13.11	13.19	0.04	0.30%	13.11	13.23	12067	1589.94	0.22%
2025-12-29	13.27	13.15	-0.11	-0.83%	13.14	13.28	15998	2112.42	0.29%
2025-12-26	13.33	13.26	-0.04	-0.30%	13.25	13.38	9833	1308.91	0.18%
2025-12-25	13.27	13.30	0.03	0.23%	13.22	13.32	11913	1580.89	0.21%
2025-12-24	13.20	13.27	0.04	0.30%	13.16	13.27	10475	1387.03	0.19%
2025-12-23	13.26	13.23	-0.03	-0.23%	13.18	13.30	15312	2028.05	0.27%
2025-12-22	13.22	13.26	0.10	0.76%	13.17	13.31	14080	1866.85	0.25%
2025-12-19	13.15	13.16	0.03	0.23%	13.13	13.29	15565	2054.05	0.28%
2025-12-18	13.10	13.13	0.08	0.61%	13.00	13.14	15020	1962.07	0.27%
2025-12-17	12.97	13.05	0.06	0.46%	12.91	13.08	13866	1804.32	0.25%
2025-12-16	13.06	12.99	-0.08	-0.61%	12.83	13.06	20712	2676.46	0.37%
2025-12-15	13.00	13.07	0.04	0.31%	13.00	13.11	12588	1643.95	0.23%
2025-12-12	13.08	13.03	-0.01	-0.08%	13.01	13.19	14165	1854.71	0.25%
2025-12-11	13.22	13.04	-0.14	-1.06%	13.04	13.22	15314	2007.50	0.27%
2025-12-10	13.22	13.18	-0.04	-0.30%	13.11	13.29	12595	1659.71	0.23%
2025-12-09	13.29	13.22	-0.11	-0.83%	13.18	13.37	13868	1842.32	0.25%
2025-12-08	13.35	13.33	0.00	0.00%	13.25	13.40	19174	2558.74	0.34%
2025-12-05	13.35	13.33	0.03	0.23%	13.20	13.42	15963	2118.36	0.29%
2025-12-04	13.42	13.30	-0.12	-0.89%	13.23	13.47	15180	2020.66	0.27%
2025-12-03	13.35	13.42	0.09	0.68%	13.27	13.45	14603	1953.32	0.26%
2025-12-02	13.53	13.33	-0.20	-1.48%	13.32	13.62	25993	3483.09	0.47%
2025-12-01	13.51	13.53	0.02	0.15%	13.49	13.65	22503	3055.46	0.40%
2025-11-28	13.40	13.51	0.06	0.45%	13.40	13.55	15317	2066.75	0.27%
2025-11-27	13.31	13.45	0.16	1.20%	13.25	13.58	24247	3265.22	0.43%
2025-11-26	13.28	13.29	0.03	0.23%	13.23	13.45	18571	2479.08	0.33%
2025-11-25	13.31	13.26	0.01	0.08%	13.22	13.38	19609	2609.77	0.35%
2025-11-24	13.16	13.25	0.15	1.15%	13.01	13.35	39439	5214.01	0.71%
2025-11-21	13.48	13.10	-0.46	-3.39%	13.05	13.60	30718	4075.52	0.55%
2025-11-20	13.79	13.56	-0.15	-1.09%	13.48	13.79	24688	3359.03	0.44%
2025-11-19	13.76	13.71	0.02	0.15%	13.67	13.85	16765	2303.84	0.30%
2025-11-18	14.00	13.69	-0.34	-2.42%	13.62	14.00	37887	5214.19	0.68%
2025-11-17	14.50	14.03	-0.29	-2.03%	13.98	14.50	33404	4698.88	0.60%
2025-11-14	14.25	14.32	0.09	0.63%	14.18	14.44	27131	3897.41	0.49%
2025-11-13	14.23	14.23	0.00	0.00%	14.16	14.27	23917	3401.46	0.43%
2025-11-12	14.29	14.23	-0.06	-0.42%	14.22	14.35	19139	2731.05	0.34%
2025-11-11	14.29	14.29	0.00	0.00%	14.22	14.33	26340	3758.93	0.47%
2025-11-10	14.36	14.29	-0.06	-0.42%	14.25	14.41	22794	3260.98	0.41%
2025-11-07	14.29	14.35	0.06	0.42%	14.21	14.41	23600	3381.67	0.42%
2025-11-06	14.25	14.29	0.06	0.42%	14.16	14.35	22545	3217.53	0.40%
2025-11-05	14.05	14.23	0.19	1.35%	13.98	14.25	30736	4347.45	0.55%
2025-11-04	14.06	14.04	-0.01	-0.07%	13.95	14.16	28626	4026.52	0.51%
2025-11-03	14.15	14.05	-0.09	-0.64%	14.01	14.23	27100	3820.96	0.49%
2025-10-31	14.15	14.14	-0.04	-0.28%	14.09	14.24	20181	2853.94	0.36%
2025-10-30	14.27	14.18	-0.09	-0.63%	14.15	14.38	22287	3179.82	0.40%
2025-10-29	14.25	14.27	-0.02	-0.14%	14.10	14.29	20607	2925.78	0.37%
2025-10-28	14.38	14.29	-0.01	-0.07%	14.19	14.38	23413	3337.42	0.42%
2025-10-27	14.45	14.30	-0.14	-0.97%	14.27	14.48	29015	4167.72	0.52%
2025-10-24	14.73	14.44	-0.35	-2.37%	14.36	14.78	33704	4880.97	0.60%
2025-10-23	14.56	14.79	0.20	1.37%	14.46	14.79	37096	5448.33	0.66%
2025-10-22	14.51	14.59	0.08	0.55%	14.48	14.77	34218	5012.45	0.61%
2025-10-21	14.50	14.51	-0.08	-0.55%	14.09	14.64	54710	7903.89	0.98%
2025-10-20	14.60	14.59	0.16	1.11%	14.35	14.65	37698	5466.65	0.68%
2025-10-17	14.55	14.43	-0.20	-1.37%	14.43	14.67	35012	5085.28	0.63%
2025-10-16	14.43	14.63	0.14	0.97%	14.43	14.79	35708	5235.95	0.64%

上证大盘股票行情在线 K线走势图

XD物产环(603071)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
欧莱新材	28.91	12.93
万润新能	86.50	10.26
诺诚健华	24.02	10.13
金牛化工	8.64	10.06
鼎胜新材	17.77	10.03
杉杉股份	14.37	10.03
杭电股份	13.71	10.03
金龙汽车	19.21	10.02
沧州大化	21.63	10.02
京华激光	25.47	10.02
海量数据	18.22	10.02
长江通信	40.00	10.01
五洲新春	85.65	10.01
洲际油气	5.50	10.00
百合花	18.48	10.00
数据港	39.16	10.00
杭州解百	10.78	10.00
科森科技	24.23	9.99
三祥新材	42.93	9.99
福莱新材	43.05	9.99

深市涨幅前二十

名称	价格	涨幅▼
皇庭国际	2.28	10.14
协鑫集成	4.58	10.10
银河电子	9.52	10.06
棒杰股份	6.90	10.05
协鑫能科	12.06	10.04
特一药业	13.15	10.04
神剑股份	15.24	10.04
金富科技	20.54	10.02
永太科技	28.77	10.02
准油股份	10.32	10.02
科瑞技术	28.78	10.02
翔鹭钨业	28.46	10.01
名雕股份	30.65	10.01
完美世界	19.57	10.01
正泰电源	25.73	10.00
联诚精密	25.73	10.00
宇晶股份	84.36	10.00
南矿集团	25.52	10.00
恩捷股份	57.44	10.00
汉森制药	7.59	10.00

创业板涨幅前二十

名称	价格	涨幅▼
凯龙高科	34.30	20.01
智立方	80.33	20.00
田中精机	50.57	20.00
佳创视讯	8.08	17.27
震裕科技	176.55	13.39
铭利达	22.57	13.36
振东制药	6.50	13.24
泽润新能	103.89	12.19
江天化学	36.68	11.66
福赛科技	140.99	11.54
首华燃气	17.08	10.98
安靠智电	49.01	10.56
海科新源	57.40	9.94
通源石油	12.64	9.72
光大同创	62.56	9.18
江丰电子	123.61	8.93
嘉益股份	56.27	8.52
中环海陆	37.99	8.48
易天股份	32.43	8.28
斯菱智驱	178.00	7.94