XD华鑫股(600621)股票信息
| 股票代码 | 600621 |
| 股票名称 | XD华鑫股 |
| 最新价/元 | 14.95 |
| 涨跌额/元 | -0.36 |
| 涨跌幅/% | -2.35 |
| 买入/元 | 14.94 |
| 卖出/元 | 14.95 |
| 昨收/元 | 15.31 |
| 今开/元 | 15.10 |
| 最高/元 | 15.55 |
| 最低/元 | 14.76 |
| 成交量/手 | 416344.38 |
| 成交额/万 | 63093.47 |
| 股净值/元 | 40.41 |
| 市净率 | 1.99 |
| 总市值/万 | 1586044.44 |
| 流通值/万 | 1586044.44 |
| 换手率/% | 3.92 |
| 入市日期 | 1992-12-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
XD华鑫股(600621)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 15.10 | 14.95 | -0.36 | -2.35 | 416344.38 | 63093.47 | 3.92 |
| 2024-10-10 | 16.53 | 15.34 | -1.19 | -7.20 | 676489.50 | 105253.62 | 6.38 |
| 2024-10-09 | 17.20 | 16.53 | -1.84 | -10.02 | 901851.18 | 155085.97 | 8.50 |
| 2024-10-08 | 18.37 | 18.37 | 1.67 | 10.00 | 902878.02 | 164086.23 | 8.51 |
| 2024-09-30 | 16.04 | 16.70 | 1.52 | 10.01 | 922130.62 | 151056.73 | 8.69 |
| 2024-09-27 | 14.45 | 15.18 | 1.09 | 7.74 | 597468.68 | 86622.74 | 5.63 |
| 2024-09-26 | 13.50 | 14.09 | 0.57 | 4.22 | 588659.29 | 81309.81 | 5.55 |
| 2024-09-25 | 13.54 | 13.52 | 0.19 | 1.43 | 668535.90 | 91492.59 | 6.30 |
| 2024-09-24 | 12.80 | 13.33 | 0.78 | 6.22 | 572144.10 | 74899.57 | 5.39 |
| 2024-09-23 | 12.62 | 12.55 | -0.05 | -0.40 | 100861.35 | 12658.60 | 0.95 |
| 2024-09-20 | 12.50 | 12.60 | -0.01 | -0.08 | 158572.77 | 19871.48 | 1.49 |
| 2024-09-19 | 12.29 | 12.61 | 0.38 | 3.11 | 320293.36 | 40374.81 | 3.02 |
| 2024-09-18 | 12.02 | 12.23 | 0.08 | 0.66 | 132396.54 | 16081.04 | 1.25 |
| 2024-09-13 | 12.30 | 12.15 | -0.17 | -1.38 | 215729.47 | 26387.63 | 2.03 |
| 2024-09-12 | 12.59 | 12.32 | -0.25 | -1.99 | 184402.35 | 22929.93 | 1.74 |
| 2024-09-11 | 12.45 | 12.57 | -0.01 | -0.08 | 184809.00 | 23128.51 | 1.74 |
| 2024-09-10 | 12.54 | 12.58 | 0.12 | 0.96 | 313135.21 | 39597.19 | 2.95 |
| 2024-09-09 | 12.28 | 12.46 | -0.03 | -0.24 | 205693.24 | 25607.47 | 1.94 |
| 2024-09-06 | 12.86 | 12.49 | 0.04 | 0.32 | 362217.21 | 45775.84 | 3.41 |
| 2024-09-05 | 12.30 | 12.45 | 0.15 | 1.22 | 177285.40 | 22014.95 | 1.67 |
| 2024-09-04 | 12.21 | 12.30 | -0.01 | -0.08 | 146186.78 | 17991.07 | 1.38 |
| 2024-09-03 | 12.16 | 12.31 | 0.07 | 0.57 | 165445.14 | 20314.75 | 1.56 |
| 2024-09-02 | 12.68 | 12.24 | -0.66 | -5.12 | 372921.62 | 46300.60 | 3.52 |
| 2024-08-30 | 12.09 | 12.90 | 0.92 | 7.68 | 635011.53 | 81966.08 | 5.99 |
| 2024-08-29 | 11.95 | 11.98 | -0.01 | -0.08 | 166202.21 | 20018.61 | 1.57 |
| 2024-08-28 | 12.00 | 11.99 | -0.01 | -0.08 | 91238.21 | 10955.29 | 0.86 |
| 2024-08-27 | 12.10 | 12.00 | -0.13 | -1.07 | 100881.47 | 12148.38 | 0.95 |
| 2024-08-26 | 12.25 | 12.13 | -0.11 | -0.90 | 117273.00 | 14280.81 | 1.11 |
| 2024-08-23 | 12.34 | 12.24 | -0.09 | -0.73 | 138071.00 | 16991.58 | 1.30 |
| 2024-08-22 | 12.79 | 12.33 | -0.36 | -2.84 | 169392.90 | 21139.86 | 1.60 |
| 2024-08-21 | 12.68 | 12.69 | -0.06 | -0.47 | 94434.00 | 11997.40 | 0.89 |
| 2024-08-20 | 13.03 | 12.75 | -0.27 | -2.07 | 172659.88 | 22107.10 | 1.63 |
| 2024-08-19 | 13.04 | 13.02 | -0.08 | -0.61 | 129997.67 | 16971.01 | 1.23 |
| 2024-08-16 | 13.26 | 13.10 | -0.27 | -2.02 | 209004.22 | 27541.78 | 1.97 |
| 2024-08-15 | 13.18 | 13.37 | 0.12 | 0.91 | 349077.67 | 46728.51 | 3.29 |
| 2024-08-14 | 13.13 | 13.25 | -0.04 | -0.30 | 241097.55 | 31983.96 | 2.27 |
| 2024-08-13 | 13.01 | 13.29 | 0.36 | 2.78 | 266332.56 | 35012.12 | 2.51 |
| 2024-08-12 | 12.99 | 12.93 | -0.14 | -1.07 | 145400.52 | 18838.58 | 1.37 |
| 2024-08-09 | 13.44 | 13.18 | -0.12 | -0.90 | 186232.00 | 24807.14 | 1.76 |
| 2024-08-08 | 13.25 | 13.30 | -0.04 | -0.30 | 311930.88 | 41854.96 | 2.94 |
| 2024-08-07 | 13.40 | 13.34 | -0.17 | -1.26 | 205033.35 | 27381.59 | 1.93 |
| 2024-08-06 | 13.58 | 13.51 | 0.15 | 1.12 | 324716.01 | 43497.38 | 3.06 |
| 2024-08-05 | 13.63 | 13.36 | -0.27 | -1.98 | 408198.00 | 55418.18 | 3.85 |
| 2024-08-02 | 13.87 | 13.63 | -0.37 | -2.64 | 568497.72 | 78733.30 | 5.36 |
| 2024-08-01 | 14.41 | 14.00 | 0.26 | 1.89 | 1071325.89 | 153468.01 | 10.10 |
| 2024-07-31 | 12.53 | 13.74 | 1.25 | 10.01 | 436517.29 | 58553.06 | 4.11 |
| 2024-07-30 | 12.33 | 12.49 | 0.11 | 0.89 | 166489.00 | 20720.29 | 1.57 |
| 2024-07-29 | 12.37 | 12.38 | -0.15 | -1.20 | 155316.67 | 19266.90 | 1.46 |
| 2024-07-26 | 12.13 | 12.53 | 0.31 | 2.54 | 254153.26 | 31765.00 | 2.40 |
| 2024-07-25 | 11.93 | 12.22 | 0.11 | 0.91 | 208311.14 | 25474.68 | 1.96 |
| 2024-07-24 | 11.84 | 12.11 | 0.20 | 1.68 | 254237.60 | 30853.67 | 2.40 |
| 2024-07-23 | 12.00 | 11.91 | -0.11 | -0.92 | 187744.67 | 22727.39 | 1.77 |
| 2024-07-22 | 12.10 | 12.02 | 0.00 | 0.00 | 142774.00 | 17166.53 | 1.35 |
| 2024-07-19 | 11.90 | 12.02 | 0.09 | 0.75 | 142148.00 | 17030.75 | 1.34 |
| 2024-07-18 | 11.85 | 11.93 | -0.01 | -0.08 | 122071.70 | 14434.29 | 1.15 |
| 2024-07-17 | 11.77 | 11.94 | 0.15 | 1.27 | 145469.46 | 17353.73 | 1.37 |
| 2024-07-16 | 11.75 | 11.79 | 0.07 | 0.60 | 66213.00 | 7786.20 | 0.62 |
| 2024-07-15 | 11.74 | 11.72 | -0.05 | -0.43 | 59081.66 | 6920.96 | 0.56 |
| 2024-07-12 | 11.86 | 11.77 | -0.09 | -0.76 | 72557.00 | 8557.77 | 0.68 |
| 2024-07-11 | 11.95 | 11.86 | 0.15 | 1.28 | 118281.00 | 14049.86 | 1.11 |
| 2024-07-10 | 11.66 | 11.71 | -0.05 | -0.43 | 90034.00 | 10608.07 | 0.85 |
| 2024-07-09 | 11.54 | 11.76 | 0.24 | 2.08 | 124778.67 | 14532.19 | 1.18 |
| 2024-07-08 | 11.84 | 11.52 | -0.40 | -3.36 | 133634.11 | 15537.90 | 1.26 |
| 2024-07-05 | 11.84 | 11.92 | 0.11 | 0.93 | 113200.89 | 13496.97 | 1.07 |
| 2024-07-04 | 12.24 | 11.81 | -0.40 | -3.28 | 119882.00 | 14390.56 | 1.13 |
| 2024-07-03 | 12.22 | 12.21 | 0.01 | 0.08 | 89932.82 | 11000.47 | 0.85 |
| 2024-07-02 | 12.37 | 12.20 | -0.16 | -1.29 | 109493.00 | 13454.87 | 1.03 |
| 2024-07-01 | 12.26 | 12.36 | 0.10 | 0.82 | 179652.73 | 21748.29 | 1.69 |
| 2024-06-28 | 12.73 | 12.26 | -0.51 | -3.99 | 264857.78 | 33349.52 | 2.50 |
| 2024-06-27 | 13.11 | 12.77 | -0.45 | -3.40 | 167572.94 | 21720.87 | 1.58 |
| 2024-06-26 | 13.01 | 13.22 | 0.13 | 0.99 | 176483.01 | 23214.11 | 1.66 |
| 2024-06-25 | 12.95 | 13.09 | 0.15 | 1.16 | 216118.97 | 27987.54 | 2.04 |
| 2024-06-24 | 13.09 | 12.94 | -0.26 | -1.97 | 182690.00 | 24018.65 | 1.72 |
| 2024-06-21 | 13.43 | 13.20 | -0.15 | -1.12 | 173106.67 | 23063.34 | 1.63 |
| 2024-06-20 | 13.63 | 13.35 | -0.28 | -2.05 | 186748.00 | 25128.67 | 1.76 |
| 2024-06-19 | 13.88 | 13.63 | -0.32 | -2.29 | 265967.03 | 36600.28 | 2.51 |
| 2024-06-18 | 13.90 | 13.95 | 0.05 | 0.36 | 373340.55 | 52345.16 | 3.52 |
| 2024-06-17 | 13.48 | 13.90 | 0.18 | 1.31 | 302668.42 | 41576.99 | 2.85 |
| 2024-06-14 | 13.49 | 13.72 | 0.31 | 2.31 | 431825.05 | 58844.99 | 4.07 |
| 2024-06-13 | 13.33 | 13.41 | 0.07 | 0.53 | 176193.14 | 23647.75 | 1.66 |
| 2024-06-12 | 12.98 | 13.34 | 0.25 | 1.91 | 206534.18 | 27520.51 | 1.95 |
| 2024-06-11 | 13.06 | 13.09 | -0.10 | -0.76 | 185420.50 | 24123.27 | 1.75 |
| 2024-06-07 | 13.52 | 13.19 | -0.38 | -2.80 | 324690.68 | 43442.66 | 3.06 |
| 2024-06-06 | 13.45 | 13.57 | 0.01 | 0.07 | 348263.30 | 47333.91 | 3.28 |
| 2024-06-05 | 13.22 | 13.56 | 0.18 | 1.35 | 387442.47 | 52790.89 | 3.65 |
| 2024-06-04 | 12.95 | 13.38 | 0.41 | 3.16 | 170316.19 | 22446.51 | 1.61 |
| 2024-06-03 | 13.06 | 12.97 | -0.11 | -0.84 | 98854.20 | 12828.31 | 0.93 |
| 2024-05-31 | 13.15 | 13.08 | -0.01 | -0.08 | 108400.90 | 14211.72 | 1.02 |
| 2024-05-30 | 13.02 | 13.09 | 0.04 | 0.31 | 116370.01 | 15182.99 | 1.10 |
| 2024-05-29 | 12.97 | 13.05 | 0.09 | 0.69 | 113277.26 | 14828.06 | 1.07 |
| 2024-05-28 | 13.12 | 12.96 | -0.22 | -1.67 | 103110.88 | 13433.93 | 0.97 |
| 2024-05-27 | 13.05 | 13.18 | 0.21 | 1.62 | 128969.01 | 16809.17 | 1.22 |
| 2024-05-24 | 13.16 | 12.97 | -0.25 | -1.89 | 112751.93 | 14783.48 | 1.06 |
| 2024-05-23 | 13.44 | 13.22 | -0.31 | -2.29 | 150261.14 | 20022.80 | 1.42 |
| 2024-05-22 | 13.50 | 13.53 | 0.01 | 0.07 | 107996.80 | 14607.94 | 1.02 |
| 2024-05-21 | 13.68 | 13.52 | -0.16 | -1.17 | 115653.00 | 15667.85 | 1.09 |
| 2024-05-20 | 13.58 | 13.68 | -0.01 | -0.07 | 162502.98 | 22284.31 | 1.53 |
| 2024-05-17 | 13.51 | 13.69 | 0.11 | 0.81 | 196962.48 | 26693.90 | 1.86 |
| 2024-05-16 | 13.74 | 13.58 | -0.11 | -0.80 | 233454.15 | 32013.01 | 2.20 |
| 2024-05-15 | 14.50 | 13.69 | -0.71 | -4.93 | 368605.06 | 51435.53 | 3.47 |
日K线
周K线
月K线
