XD天士力(600535)股票信息
| 股票代码 | 600535 |
| 股票名称 | XD天士力 |
| 最新价/元 | 15.70 |
| 涨跌额/元 | 0.18 |
| 涨跌幅/% | 1.16 |
| 买入/元 | 15.69 |
| 卖出/元 | 15.70 |
| 昨收/元 | 15.52 |
| 今开/元 | 15.77 |
| 最高/元 | 16.22 |
| 最低/元 | 15.46 |
| 成交量/手 | 258300.79 |
| 成交额/万 | 40884.37 |
| 股净值/元 | 21.81 |
| 市净率 | 1.87 |
| 总市值/万 | 2345501.51 |
| 流通值/万 | 2345501.51 |
| 换手率/% | 1.73 |
| 入市日期 | 2002-08-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
XD天士力(600535)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 15.77 | 15.70 | 0.18 | 1.16 | 258300.79 | 40884.37 | 1.73 |
| 2024-10-09 | 16.75 | 15.78 | -1.20 | -7.07 | 371135.40 | 60238.70 | 2.48 |
| 2024-10-08 | 17.76 | 16.98 | 0.83 | 5.14 | 559700.74 | 95328.30 | 3.75 |
| 2024-09-30 | 15.51 | 16.15 | 1.15 | 7.67 | 480137.94 | 76007.62 | 3.21 |
| 2024-09-27 | 14.75 | 15.00 | 0.59 | 4.09 | 214249.08 | 31823.79 | 1.43 |
| 2024-09-26 | 13.91 | 14.41 | 0.48 | 3.45 | 201519.64 | 28527.33 | 1.35 |
| 2024-09-25 | 14.13 | 13.93 | -0.09 | -0.64 | 216475.98 | 30681.42 | 1.45 |
| 2024-09-24 | 13.85 | 14.02 | 0.29 | 2.11 | 168911.47 | 23503.07 | 1.13 |
| 2024-09-23 | 13.95 | 13.73 | -0.22 | -1.58 | 93571.02 | 12954.01 | 0.63 |
| 2024-09-20 | 14.14 | 13.95 | -0.17 | -1.20 | 83392.84 | 11628.14 | 0.56 |
| 2024-09-19 | 13.94 | 14.12 | 0.29 | 2.10 | 112872.82 | 15800.35 | 0.76 |
| 2024-09-18 | 13.75 | 13.83 | 0.05 | 0.36 | 87881.50 | 12154.75 | 0.59 |
| 2024-09-13 | 13.59 | 13.78 | 0.21 | 1.55 | 140480.80 | 19430.92 | 0.94 |
| 2024-09-12 | 13.83 | 13.57 | -0.25 | -1.81 | 151783.02 | 20671.25 | 1.02 |
| 2024-09-11 | 14.00 | 13.82 | -0.26 | -1.85 | 130180.00 | 17992.70 | 0.87 |
| 2024-09-10 | 14.30 | 14.08 | -0.20 | -1.40 | 143305.00 | 20127.29 | 0.96 |
| 2024-09-09 | 14.40 | 14.28 | -0.02 | -0.14 | 109953.00 | 15736.16 | 0.74 |
| 2024-09-06 | 14.50 | 14.30 | -0.20 | -1.38 | 106698.50 | 15372.46 | 0.71 |
| 2024-09-05 | 14.42 | 14.50 | 0.04 | 0.28 | 97089.72 | 14068.36 | 0.65 |
| 2024-09-04 | 14.46 | 14.46 | -0.08 | -0.55 | 111632.44 | 16209.55 | 0.75 |
| 2024-09-03 | 14.22 | 14.54 | 0.25 | 1.75 | 161181.40 | 23333.75 | 1.08 |
| 2024-09-02 | 14.19 | 14.29 | 0.06 | 0.42 | 126632.20 | 18098.44 | 0.85 |
| 2024-08-30 | 14.22 | 14.23 | -0.04 | -0.28 | 195125.18 | 27829.43 | 1.31 |
| 2024-08-29 | 14.18 | 14.27 | 0.08 | 0.56 | 132969.96 | 18953.44 | 0.89 |
| 2024-08-28 | 14.06 | 14.19 | 0.10 | 0.71 | 134963.30 | 19148.65 | 0.90 |
| 2024-08-27 | 13.78 | 14.09 | 0.33 | 2.40 | 228139.34 | 32074.99 | 1.53 |
| 2024-08-26 | 13.51 | 13.76 | 0.25 | 1.85 | 158504.58 | 21686.94 | 1.06 |
| 2024-08-23 | 13.46 | 13.51 | -0.01 | -0.07 | 69872.14 | 9412.29 | 0.47 |
| 2024-08-22 | 13.52 | 13.52 | 0.00 | 0.00 | 78240.37 | 10589.50 | 0.52 |
| 2024-08-21 | 13.78 | 13.52 | -0.26 | -1.89 | 128984.30 | 17565.87 | 0.86 |
| 2024-08-20 | 13.97 | 13.78 | -0.19 | -1.36 | 114799.90 | 15876.94 | 0.77 |
| 2024-08-19 | 13.94 | 13.97 | -0.01 | -0.07 | 127857.03 | 17909.66 | 0.86 |
| 2024-08-16 | 13.99 | 13.98 | 0.01 | 0.07 | 110844.30 | 15458.62 | 0.74 |
| 2024-08-15 | 13.80 | 13.97 | 0.03 | 0.22 | 138462.10 | 19340.57 | 0.93 |
| 2024-08-14 | 14.15 | 13.94 | -0.25 | -1.76 | 111957.45 | 15685.88 | 0.75 |
| 2024-08-13 | 14.09 | 14.19 | 0.09 | 0.64 | 161384.07 | 22662.40 | 1.08 |
| 2024-08-12 | 13.97 | 14.10 | 0.25 | 1.81 | 230071.82 | 32472.77 | 1.54 |
| 2024-08-09 | 14.21 | 13.85 | -0.42 | -2.94 | 261630.93 | 36783.56 | 1.75 |
| 2024-08-08 | 14.03 | 14.27 | 0.25 | 1.78 | 334792.40 | 47978.50 | 2.24 |
| 2024-08-07 | 14.26 | 14.02 | -0.29 | -2.03 | 316367.46 | 44563.19 | 2.12 |
| 2024-08-06 | 14.71 | 14.31 | -0.57 | -3.83 | 469482.52 | 67489.70 | 3.14 |
| 2024-08-05 | 15.49 | 14.88 | 0.80 | 5.68 | 867437.25 | 129189.93 | 5.81 |
| 2024-08-01 | 0.00 | 14.08 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-07-31 | 13.43 | 14.08 | 0.82 | 6.18 | 357410.52 | 49726.10 | 2.39 |
| 2024-07-30 | 13.20 | 13.26 | 0.03 | 0.23 | 124096.78 | 16310.84 | 0.83 |
| 2024-07-29 | 13.10 | 13.23 | 0.10 | 0.76 | 156197.49 | 20668.23 | 1.05 |
| 2024-07-26 | 12.69 | 13.13 | 0.45 | 3.55 | 165042.60 | 21490.32 | 1.10 |
| 2024-07-25 | 12.64 | 12.68 | 0.01 | 0.08 | 103352.67 | 13082.40 | 0.69 |
| 2024-07-24 | 12.70 | 12.67 | -0.03 | -0.24 | 120244.15 | 15249.60 | 0.80 |
| 2024-07-23 | 13.27 | 12.70 | -0.57 | -4.30 | 212350.74 | 27515.37 | 1.42 |
| 2024-07-22 | 13.16 | 13.27 | 0.16 | 1.22 | 171960.77 | 22729.27 | 1.15 |
| 2024-07-19 | 12.93 | 13.11 | 0.13 | 1.00 | 124072.52 | 16194.30 | 0.83 |
| 2024-07-18 | 12.87 | 12.98 | 0.10 | 0.78 | 132246.86 | 17087.80 | 0.89 |
| 2024-07-17 | 12.70 | 12.88 | 0.13 | 1.02 | 140469.00 | 18020.07 | 0.94 |
| 2024-07-16 | 12.82 | 12.75 | -0.08 | -0.62 | 72390.80 | 9210.39 | 0.48 |
| 2024-07-15 | 12.90 | 12.83 | -0.07 | -0.54 | 85440.99 | 10934.22 | 0.57 |
| 2024-07-12 | 12.88 | 12.90 | 0.03 | 0.23 | 95035.28 | 12227.95 | 0.64 |
| 2024-07-11 | 12.83 | 12.87 | 0.24 | 1.90 | 135127.78 | 17306.63 | 0.90 |
| 2024-07-10 | 12.71 | 12.63 | -0.13 | -1.02 | 89285.05 | 11319.85 | 0.60 |
| 2024-07-09 | 12.60 | 12.76 | 0.11 | 0.87 | 125374.00 | 15850.88 | 0.84 |
| 2024-07-08 | 12.90 | 12.65 | -0.25 | -1.94 | 122138.17 | 15553.42 | 0.82 |
| 2024-07-05 | 12.30 | 12.90 | 0.60 | 4.88 | 147543.64 | 18653.59 | 0.99 |
| 2024-07-04 | 12.69 | 12.30 | -0.37 | -2.92 | 107573.30 | 13364.24 | 0.72 |
| 2024-07-03 | 12.78 | 12.67 | -0.17 | -1.32 | 63183.60 | 8068.87 | 0.42 |
| 2024-07-02 | 12.89 | 12.84 | -0.05 | -0.39 | 75376.00 | 9702.98 | 0.50 |
| 2024-07-01 | 12.58 | 12.89 | 0.31 | 2.46 | 103649.69 | 13243.96 | 0.69 |
| 2024-06-28 | 12.56 | 12.58 | 0.02 | 0.16 | 99176.20 | 12532.02 | 0.66 |
| 2024-06-27 | 12.88 | 12.56 | -0.35 | -2.71 | 100554.14 | 12715.04 | 0.67 |
| 2024-06-26 | 12.72 | 12.91 | 0.19 | 1.49 | 85795.60 | 10956.91 | 0.57 |
| 2024-06-25 | 12.69 | 12.72 | -0.03 | -0.24 | 85109.48 | 10862.56 | 0.57 |
| 2024-06-24 | 13.20 | 12.75 | -0.41 | -3.12 | 159337.00 | 20472.98 | 1.07 |
| 2024-06-21 | 12.96 | 13.16 | 0.15 | 1.15 | 112446.17 | 14842.86 | 0.75 |
| 2024-06-20 | 13.24 | 13.01 | -0.23 | -1.74 | 100645.99 | 13162.88 | 0.67 |
| 2024-06-19 | 13.58 | 13.24 | -0.29 | -2.14 | 124278.11 | 16531.70 | 0.83 |
| 2024-06-18 | 13.48 | 13.53 | 0.05 | 0.37 | 73650.60 | 9949.40 | 0.49 |
| 2024-06-17 | 13.42 | 13.48 | 0.01 | 0.07 | 82007.46 | 11053.33 | 0.55 |
| 2024-06-14 | 13.33 | 13.47 | 0.09 | 0.67 | 101428.32 | 13584.79 | 0.68 |
| 2024-06-13 | 13.55 | 13.38 | -0.24 | -1.76 | 144775.61 | 19465.44 | 0.97 |
| 2024-06-12 | 13.75 | 13.62 | -0.20 | -1.45 | 150397.87 | 20473.73 | 1.01 |
| 2024-06-11 | 13.67 | 13.82 | 0.10 | 0.73 | 108906.28 | 15000.98 | 0.73 |
| 2024-06-07 | 13.77 | 13.72 | 0.05 | 0.37 | 107626.29 | 14777.16 | 0.72 |
| 2024-06-06 | 13.89 | 13.67 | -0.17 | -1.23 | 130822.16 | 17993.48 | 0.88 |
| 2024-06-05 | 13.87 | 13.84 | -0.01 | -0.07 | 134003.61 | 18713.78 | 0.90 |
| 2024-06-04 | 13.74 | 13.85 | 0.14 | 1.02 | 144687.14 | 19969.92 | 0.97 |
| 2024-06-03 | 13.85 | 13.71 | -0.22 | -1.58 | 127084.65 | 17490.08 | 0.85 |
| 2024-05-31 | 13.74 | 13.93 | 0.23 | 1.68 | 105742.12 | 14707.36 | 0.71 |
| 2024-05-30 | 13.84 | 13.70 | -0.19 | -1.37 | 111055.85 | 15267.84 | 0.74 |
| 2024-05-29 | 13.87 | 13.89 | 0.09 | 0.65 | 109080.01 | 15162.57 | 0.73 |
| 2024-05-28 | 14.33 | 14.13 | -0.20 | -1.40 | 113640.32 | 16084.93 | 0.76 |
| 2024-05-27 | 14.38 | 14.33 | -0.02 | -0.14 | 146101.59 | 20903.91 | 0.98 |
| 2024-05-24 | 14.31 | 14.35 | 0.00 | 0.00 | 84932.04 | 12218.73 | 0.57 |
| 2024-05-23 | 14.54 | 14.35 | -0.18 | -1.24 | 124380.26 | 17919.04 | 0.83 |
| 2024-05-22 | 14.89 | 14.53 | -0.26 | -1.76 | 132603.71 | 19337.87 | 0.89 |
| 2024-05-21 | 15.10 | 14.79 | -0.30 | -1.99 | 140880.12 | 20956.22 | 0.94 |
| 2024-05-20 | 15.08 | 15.09 | -0.01 | -0.07 | 101445.60 | 15307.12 | 0.68 |
| 2024-05-17 | 15.20 | 15.10 | -0.03 | -0.20 | 111886.60 | 16838.32 | 0.75 |
| 2024-05-16 | 15.54 | 15.13 | -0.36 | -2.32 | 167490.60 | 25545.76 | 1.12 |
| 2024-05-15 | 15.91 | 15.49 | -0.42 | -2.64 | 159779.00 | 24989.56 | 1.07 |
| 2024-05-14 | 15.63 | 15.91 | 0.28 | 1.79 | 145167.42 | 23043.83 | 0.97 |
| 2024-05-13 | 15.77 | 15.63 | -0.18 | -1.14 | 128567.21 | 20130.88 | 0.86 |
日K线
周K线
月K线
