XD陕鼓动(601369)股票信息
| 股票代码 | 601369 |
| 股票名称 | XD陕鼓动 |
| 最新价/元 | 8.20 |
| 涨跌额/元 | -0.22 |
| 涨跌幅/% | -2.61 |
| 买入/元 | 8.20 |
| 卖出/元 | 8.21 |
| 昨收/元 | 8.42 |
| 今开/元 | 8.40 |
| 最高/元 | 8.46 |
| 最低/元 | 8.13 |
| 成交量/手 | 125969.30 |
| 成交额/万 | 10463.96 |
| 股净值/元 | 13.58 |
| 市净率 | 1.65 |
| 总市值/万 | 1414991.21 |
| 流通值/万 | 1386563.94 |
| 换手率/% | 0.74 |
| 入市日期 | 2010-04-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
XD陕鼓动(601369)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 | 8.40 | 8.20 | -0.22 | -2.61 | 125969.30 | 10463.96 | 0.74 |
| 2024-10-10 | 8.68 | 8.60 | 0.17 | 2.02 | 218532.24 | 18890.10 | 1.29 |
| 2024-10-09 | 8.92 | 8.43 | -0.66 | -7.26 | 319514.65 | 27694.64 | 1.89 |
| 2024-10-08 | 9.74 | 9.09 | 0.21 | 2.37 | 407991.52 | 37616.34 | 2.41 |
| 2024-09-30 | 8.50 | 8.88 | 0.66 | 8.03 | 354216.85 | 30732.51 | 2.09 |
| 2024-09-27 | 8.06 | 8.22 | 0.24 | 3.01 | 112044.81 | 9160.29 | 0.66 |
| 2024-09-26 | 7.79 | 7.98 | 0.19 | 2.44 | 108442.00 | 8488.62 | 0.64 |
| 2024-09-25 | 7.80 | 7.79 | 0.03 | 0.39 | 86405.07 | 6801.62 | 0.51 |
| 2024-09-24 | 7.54 | 7.76 | 0.26 | 3.47 | 88399.13 | 6771.33 | 0.52 |
| 2024-09-23 | 7.55 | 7.50 | -0.05 | -0.66 | 43875.54 | 3296.87 | 0.26 |
| 2024-09-20 | 7.58 | 7.55 | -0.02 | -0.26 | 49641.82 | 3738.07 | 0.29 |
| 2024-09-19 | 7.44 | 7.57 | 0.17 | 2.30 | 70720.00 | 5347.40 | 0.42 |
| 2024-09-18 | 7.45 | 7.40 | -0.03 | -0.40 | 38139.00 | 2820.04 | 0.23 |
| 2024-09-13 | 7.48 | 7.43 | -0.05 | -0.67 | 47550.00 | 3549.06 | 0.28 |
| 2024-09-12 | 7.39 | 7.48 | 0.03 | 0.40 | 50148.56 | 3769.85 | 0.30 |
| 2024-09-11 | 7.36 | 7.45 | 0.03 | 0.40 | 39234.00 | 2922.21 | 0.23 |
| 2024-09-10 | 7.32 | 7.42 | 0.10 | 1.37 | 43619.00 | 3203.06 | 0.26 |
| 2024-09-09 | 7.43 | 7.32 | -0.12 | -1.61 | 50748.37 | 3737.33 | 0.30 |
| 2024-09-06 | 7.56 | 7.44 | -0.10 | -1.33 | 44298.00 | 3320.65 | 0.26 |
| 2024-09-05 | 7.53 | 7.54 | 0.04 | 0.53 | 46086.46 | 3478.72 | 0.27 |
| 2024-09-04 | 7.63 | 7.50 | -0.07 | -0.93 | 48404.60 | 3649.00 | 0.29 |
| 2024-09-03 | 7.52 | 7.57 | 0.11 | 1.48 | 68371.79 | 5162.23 | 0.40 |
| 2024-09-02 | 7.50 | 7.46 | -0.04 | -0.53 | 77072.05 | 5788.29 | 0.46 |
| 2024-08-30 | 7.52 | 7.50 | -0.03 | -0.40 | 79668.50 | 6027.79 | 0.47 |
| 2024-08-29 | 7.29 | 7.53 | 0.20 | 2.73 | 69223.16 | 5162.01 | 0.41 |
| 2024-08-28 | 7.18 | 7.33 | 0.09 | 1.24 | 55255.33 | 4026.21 | 0.33 |
| 2024-08-27 | 7.18 | 7.24 | 0.01 | 0.14 | 55265.37 | 3978.01 | 0.33 |
| 2024-08-26 | 7.26 | 7.23 | -0.04 | -0.55 | 71689.52 | 5175.07 | 0.42 |
| 2024-08-23 | 7.24 | 7.27 | -0.02 | -0.27 | 108691.35 | 7814.71 | 0.64 |
| 2024-08-22 | 7.33 | 7.29 | -0.06 | -0.82 | 51909.00 | 3801.52 | 0.31 |
| 2024-08-21 | 7.40 | 7.35 | -0.05 | -0.68 | 40871.30 | 3009.18 | 0.24 |
| 2024-08-20 | 7.55 | 7.40 | -0.12 | -1.60 | 55279.00 | 4088.55 | 0.33 |
| 2024-08-19 | 7.48 | 7.52 | 0.02 | 0.27 | 43004.00 | 3258.03 | 0.25 |
| 2024-08-16 | 7.70 | 7.50 | -0.16 | -2.09 | 48693.00 | 3691.14 | 0.29 |
| 2024-08-15 | 7.64 | 7.66 | 0.02 | 0.26 | 48465.66 | 3726.68 | 0.29 |
| 2024-08-14 | 7.77 | 7.64 | -0.12 | -1.55 | 42577.50 | 3276.29 | 0.25 |
| 2024-08-13 | 7.68 | 7.76 | 0.05 | 0.65 | 37329.00 | 2886.50 | 0.22 |
| 2024-08-12 | 7.68 | 7.71 | 0.06 | 0.78 | 40749.00 | 3127.95 | 0.24 |
| 2024-08-09 | 7.73 | 7.65 | -0.09 | -1.16 | 36073.00 | 2782.59 | 0.21 |
| 2024-08-08 | 7.72 | 7.74 | 0.02 | 0.26 | 39024.84 | 3006.31 | 0.23 |
| 2024-08-07 | 7.67 | 7.72 | -0.01 | -0.13 | 42490.50 | 3286.66 | 0.25 |
| 2024-08-06 | 7.67 | 7.73 | 0.08 | 1.05 | 67819.88 | 5240.53 | 0.40 |
| 2024-08-05 | 7.77 | 7.65 | -0.17 | -2.17 | 81129.00 | 6279.74 | 0.48 |
| 2024-08-02 | 7.88 | 7.82 | -0.09 | -1.14 | 64226.00 | 5045.03 | 0.38 |
| 2024-08-01 | 7.97 | 7.91 | -0.02 | -0.25 | 72313.00 | 5745.28 | 0.43 |
| 2024-07-31 | 7.70 | 7.93 | 0.27 | 3.53 | 96638.00 | 7594.05 | 0.57 |
| 2024-07-30 | 7.67 | 7.66 | -0.01 | -0.13 | 60771.91 | 4640.22 | 0.36 |
| 2024-07-29 | 7.66 | 7.67 | 0.01 | 0.13 | 57234.48 | 4389.44 | 0.34 |
| 2024-07-26 | 7.50 | 7.66 | 0.22 | 2.96 | 68114.01 | 5183.27 | 0.40 |
| 2024-07-25 | 7.36 | 7.44 | 0.08 | 1.09 | 63903.00 | 4741.76 | 0.38 |
| 2024-07-24 | 7.39 | 7.36 | -0.09 | -1.21 | 89389.00 | 6659.41 | 0.53 |
| 2024-07-23 | 7.58 | 7.45 | -0.13 | -1.72 | 63924.50 | 4808.55 | 0.38 |
| 2024-07-22 | 7.58 | 7.58 | 0.03 | 0.40 | 54686.30 | 4147.69 | 0.32 |
| 2024-07-19 | 7.47 | 7.55 | 0.08 | 1.07 | 77937.70 | 5883.36 | 0.46 |
| 2024-07-18 | 7.35 | 7.47 | 0.09 | 1.22 | 94349.97 | 6974.21 | 0.56 |
| 2024-07-17 | 7.45 | 7.38 | -0.02 | -0.27 | 90058.00 | 6621.12 | 0.53 |
| 2024-07-16 | 7.53 | 7.40 | -0.15 | -1.99 | 100642.72 | 7465.12 | 0.60 |
| 2024-07-15 | 7.62 | 7.55 | -0.07 | -0.92 | 51000.00 | 3863.91 | 0.30 |
| 2024-07-12 | 7.80 | 7.62 | -0.14 | -1.80 | 67773.00 | 5185.59 | 0.40 |
| 2024-07-11 | 7.73 | 7.76 | 0.13 | 1.70 | 67853.82 | 5251.73 | 0.40 |
| 2024-07-10 | 7.70 | 7.63 | -0.09 | -1.17 | 59092.30 | 4543.96 | 0.35 |
| 2024-07-09 | 7.54 | 7.72 | 0.11 | 1.45 | 75631.30 | 5767.41 | 0.45 |
| 2024-07-08 | 7.74 | 7.61 | -0.18 | -2.31 | 91181.77 | 7000.50 | 0.54 |
| 2024-07-05 | 7.72 | 7.79 | 0.01 | 0.13 | 60603.96 | 4698.24 | 0.36 |
| 2024-07-04 | 7.83 | 7.78 | -0.07 | -0.89 | 60001.29 | 4701.10 | 0.35 |
| 2024-07-03 | 7.99 | 7.85 | -0.19 | -2.36 | 84545.00 | 6671.11 | 0.50 |
| 2024-07-02 | 8.18 | 8.04 | -0.15 | -1.83 | 91164.00 | 7357.80 | 0.54 |
| 2024-07-01 | 8.02 | 8.19 | 0.17 | 2.12 | 110784.00 | 8979.85 | 0.66 |
| 2024-06-28 | 7.85 | 8.02 | 0.21 | 2.69 | 75357.60 | 6022.61 | 0.45 |
| 2024-06-27 | 7.93 | 7.81 | -0.15 | -1.88 | 68401.03 | 5387.11 | 0.40 |
| 2024-06-26 | 7.82 | 7.96 | 0.10 | 1.27 | 75159.76 | 5917.86 | 0.44 |
| 2024-06-25 | 7.89 | 7.86 | 0.11 | 1.42 | 70524.19 | 5565.86 | 0.42 |
| 2024-06-24 | 7.89 | 7.75 | -0.20 | -2.52 | 78278.67 | 6113.48 | 0.46 |
| 2024-06-21 | 7.90 | 7.95 | 0.05 | 0.63 | 45734.67 | 3636.26 | 0.27 |
| 2024-06-20 | 8.06 | 7.90 | -0.16 | -1.99 | 83138.34 | 6631.94 | 0.49 |
| 2024-06-19 | 8.21 | 8.06 | -0.18 | -2.18 | 95427.56 | 7747.05 | 0.56 |
| 2024-06-18 | 8.18 | 8.24 | 0.04 | 0.49 | 98887.74 | 8088.87 | 0.58 |
| 2024-06-17 | 8.10 | 8.20 | 0.04 | 0.49 | 101321.67 | 8326.29 | 0.60 |
| 2024-06-14 | 8.14 | 8.16 | -0.07 | -0.85 | 103198.91 | 8383.46 | 0.61 |
| 2024-06-13 | 8.22 | 8.23 | 0.06 | 0.73 | 73350.00 | 6033.71 | 0.43 |
| 2024-06-12 | 8.29 | 8.17 | -0.12 | -1.45 | 114387.15 | 9380.95 | 0.68 |
| 2024-06-11 | 8.37 | 8.29 | -0.04 | -0.48 | 80832.00 | 6680.77 | 0.48 |
| 2024-06-07 | 8.43 | 8.33 | 0.05 | 0.60 | 91432.30 | 7595.53 | 0.54 |
| 2024-06-06 | 8.44 | 8.28 | 0.01 | 0.12 | 130838.50 | 10916.86 | 0.77 |
| 2024-06-05 | 9.00 | 8.66 | -0.33 | -3.67 | 144967.02 | 12774.28 | 0.86 |
| 2024-06-04 | 9.00 | 8.99 | -0.01 | -0.11 | 105661.61 | 9443.07 | 0.62 |
| 2024-06-03 | 9.01 | 9.00 | -0.01 | -0.11 | 117742.00 | 10614.57 | 0.70 |
| 2024-05-31 | 9.16 | 9.01 | -0.14 | -1.53 | 120542.00 | 10920.86 | 0.71 |
| 2024-05-30 | 8.91 | 9.15 | 0.33 | 3.74 | 298790.67 | 27547.08 | 1.77 |
| 2024-05-29 | 8.74 | 8.82 | 0.04 | 0.46 | 113719.21 | 10052.19 | 0.67 |
| 2024-05-28 | 8.77 | 8.78 | 0.01 | 0.11 | 120934.17 | 10674.20 | 0.72 |
| 2024-05-27 | 8.58 | 8.77 | 0.25 | 2.93 | 129459.00 | 11174.69 | 0.77 |
| 2024-05-24 | 8.50 | 8.52 | -0.01 | -0.12 | 59041.00 | 5056.35 | 0.35 |
| 2024-05-23 | 8.66 | 8.53 | -0.13 | -1.50 | 95539.95 | 8165.84 | 0.57 |
| 2024-05-22 | 8.67 | 8.66 | 0.01 | 0.12 | 76347.61 | 6590.50 | 0.45 |
| 2024-05-21 | 8.74 | 8.65 | -0.07 | -0.80 | 95869.00 | 8272.61 | 0.57 |
| 2024-05-20 | 8.66 | 8.72 | 0.02 | 0.23 | 107042.00 | 9334.00 | 0.63 |
| 2024-05-17 | 8.71 | 8.70 | -0.02 | -0.23 | 139726.15 | 12047.97 | 0.83 |
| 2024-05-16 | 8.78 | 8.72 | 0.00 | 0.00 | 97603.00 | 8566.73 | 0.58 |
| 2024-05-15 | 8.92 | 8.72 | -0.23 | -2.57 | 118706.92 | 10453.26 | 0.70 |
日K线
周K线
月K线
