XD江河集(601886)股票信息
| 股票代码 | 601886 |
| 股票名称 | XD江河集 |
| 最新价/元 | 5.37 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -2.36 |
| 买入/元 | 5.37 |
| 卖出/元 | 5.38 |
| 昨收/元 | 5.50 |
| 今开/元 | 5.50 |
| 最高/元 | 5.55 |
| 最低/元 | 5.34 |
| 成交量/手 | 113958.00 |
| 成交额/万 | 6196.85 |
| 股净值/元 | 9.10 |
| 市净率 | 0.85 |
| 总市值/万 | 608422.11 |
| 流通值/万 | 608422.11 |
| 换手率/% | 1.01 |
| 入市日期 | 2011-08-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
XD江河集(601886)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 | 5.50 | 5.37 | -0.13 | -2.36 | 113958.00 | 6196.85 | 1.01 |
| 2024-10-10 | 5.78 | 5.65 | -0.06 | -1.05 | 181837.00 | 10316.18 | 1.60 |
| 2024-10-09 | 6.05 | 5.71 | -0.36 | -5.93 | 269665.84 | 15545.25 | 2.38 |
| 2024-10-08 | 6.29 | 6.07 | 0.35 | 6.12 | 323893.30 | 19536.14 | 2.86 |
| 2024-09-30 | 5.60 | 5.72 | 0.46 | 8.75 | 266570.56 | 14952.50 | 2.35 |
| 2024-09-27 | 5.19 | 5.26 | 0.19 | 3.75 | 98260.00 | 5093.40 | 0.87 |
| 2024-09-26 | 4.82 | 5.07 | 0.27 | 5.63 | 141623.50 | 6994.31 | 1.25 |
| 2024-09-25 | 4.81 | 4.80 | 0.05 | 1.05 | 130004.50 | 6330.64 | 1.15 |
| 2024-09-24 | 4.52 | 4.75 | 0.24 | 5.32 | 137610.86 | 6417.74 | 1.21 |
| 2024-09-23 | 4.50 | 4.51 | 0.00 | 0.00 | 66089.81 | 2972.15 | 0.58 |
| 2024-09-20 | 4.55 | 4.51 | 0.00 | 0.00 | 97390.00 | 4388.21 | 0.86 |
| 2024-09-19 | 4.47 | 4.51 | 0.07 | 1.58 | 120905.80 | 5450.18 | 1.07 |
| 2024-09-18 | 4.52 | 4.44 | -0.07 | -1.55 | 83665.80 | 3709.78 | 0.74 |
| 2024-09-13 | 4.59 | 4.51 | -0.08 | -1.74 | 61923.00 | 2811.24 | 0.55 |
| 2024-09-12 | 4.51 | 4.59 | 0.07 | 1.55 | 76703.71 | 3511.94 | 0.68 |
| 2024-09-11 | 4.50 | 4.52 | 0.00 | 0.00 | 58017.00 | 2628.73 | 0.51 |
| 2024-09-10 | 4.57 | 4.52 | -0.06 | -1.31 | 86258.76 | 3868.60 | 0.76 |
| 2024-09-09 | 4.50 | 4.58 | 0.03 | 0.66 | 104923.00 | 4807.28 | 0.93 |
| 2024-09-06 | 4.65 | 4.55 | -0.08 | -1.73 | 60520.00 | 2762.83 | 0.53 |
| 2024-09-05 | 4.58 | 4.63 | 0.02 | 0.43 | 54986.00 | 2549.67 | 0.49 |
| 2024-09-04 | 4.70 | 4.61 | -0.12 | -2.54 | 82251.81 | 3842.57 | 0.73 |
| 2024-09-03 | 4.67 | 4.73 | 0.08 | 1.72 | 120800.50 | 5722.89 | 1.07 |
| 2024-09-02 | 4.66 | 4.65 | -0.04 | -0.85 | 154210.00 | 7200.90 | 1.36 |
| 2024-08-30 | 4.55 | 4.69 | 0.23 | 5.16 | 181718.73 | 8448.43 | 1.60 |
| 2024-08-29 | 4.45 | 4.46 | -0.02 | -0.45 | 79734.00 | 3534.92 | 0.70 |
| 2024-08-28 | 4.45 | 4.48 | 0.04 | 0.90 | 57912.00 | 2587.79 | 0.51 |
| 2024-08-27 | 4.41 | 4.44 | 0.03 | 0.68 | 70854.27 | 3139.29 | 0.63 |
| 2024-08-26 | 4.30 | 4.41 | 0.09 | 2.08 | 89503.62 | 3949.34 | 0.79 |
| 2024-08-23 | 4.29 | 4.32 | 0.00 | 0.00 | 64326.01 | 2770.31 | 0.57 |
| 2024-08-22 | 4.37 | 4.32 | -0.03 | -0.69 | 73002.00 | 3171.23 | 0.64 |
| 2024-08-21 | 4.39 | 4.35 | -0.06 | -1.36 | 59371.00 | 2595.82 | 0.52 |
| 2024-08-20 | 4.56 | 4.41 | -0.13 | -2.86 | 107144.50 | 4754.43 | 0.95 |
| 2024-08-19 | 4.56 | 4.54 | -0.01 | -0.22 | 71166.03 | 3242.15 | 0.63 |
| 2024-08-16 | 4.72 | 4.55 | -0.16 | -3.40 | 115070.00 | 5304.65 | 1.02 |
| 2024-08-15 | 4.64 | 4.71 | 0.05 | 1.07 | 87955.00 | 4127.93 | 0.78 |
| 2024-08-14 | 4.72 | 4.66 | -0.05 | -1.06 | 74085.00 | 3487.13 | 0.65 |
| 2024-08-13 | 4.67 | 4.71 | 0.02 | 0.43 | 66644.00 | 3117.17 | 0.59 |
| 2024-08-12 | 4.69 | 4.69 | -0.02 | -0.43 | 72392.50 | 3399.08 | 0.64 |
| 2024-08-09 | 4.74 | 4.71 | 0.00 | 0.00 | 86351.00 | 4095.03 | 0.76 |
| 2024-08-08 | 4.67 | 4.71 | 0.03 | 0.64 | 68356.90 | 3202.03 | 0.60 |
| 2024-08-07 | 4.69 | 4.68 | -0.04 | -0.85 | 62392.90 | 2921.07 | 0.55 |
| 2024-08-06 | 4.65 | 4.72 | 0.10 | 2.17 | 62989.03 | 2959.41 | 0.56 |
| 2024-08-05 | 4.71 | 4.62 | -0.08 | -1.70 | 91948.00 | 4321.57 | 0.81 |
| 2024-08-02 | 4.74 | 4.70 | -0.06 | -1.26 | 60142.00 | 2854.09 | 0.53 |
| 2024-08-01 | 4.80 | 4.76 | -0.04 | -0.83 | 81990.00 | 3909.70 | 0.72 |
| 2024-07-31 | 4.64 | 4.80 | 0.16 | 3.45 | 107172.51 | 5081.94 | 0.95 |
| 2024-07-30 | 4.57 | 4.64 | 0.07 | 1.53 | 61962.00 | 2862.83 | 0.55 |
| 2024-07-29 | 4.60 | 4.57 | -0.03 | -0.65 | 55374.72 | 2535.77 | 0.49 |
| 2024-07-26 | 4.58 | 4.60 | 0.03 | 0.66 | 64561.82 | 2969.97 | 0.57 |
| 2024-07-25 | 4.48 | 4.57 | 0.07 | 1.56 | 75713.28 | 3443.19 | 0.67 |
| 2024-07-24 | 4.59 | 4.50 | -0.06 | -1.32 | 79553.00 | 3596.23 | 0.70 |
| 2024-07-23 | 4.64 | 4.56 | -0.06 | -1.30 | 82337.99 | 3819.63 | 0.73 |
| 2024-07-22 | 4.63 | 4.62 | 0.00 | 0.00 | 60338.00 | 2783.07 | 0.53 |
| 2024-07-19 | 4.64 | 4.62 | -0.06 | -1.28 | 60280.00 | 2786.77 | 0.53 |
| 2024-07-18 | 4.68 | 4.68 | 0.01 | 0.21 | 74236.79 | 3436.66 | 0.66 |
| 2024-07-17 | 4.68 | 4.67 | -0.03 | -0.64 | 66107.00 | 3097.69 | 0.58 |
| 2024-07-16 | 4.71 | 4.70 | -0.01 | -0.21 | 66551.21 | 3120.60 | 0.59 |
| 2024-07-15 | 4.77 | 4.71 | -0.06 | -1.26 | 61205.00 | 2892.57 | 0.54 |
| 2024-07-12 | 4.78 | 4.77 | -0.01 | -0.21 | 91914.47 | 4397.78 | 0.81 |
| 2024-07-11 | 4.74 | 4.78 | 0.11 | 2.36 | 96662.51 | 4597.22 | 0.85 |
| 2024-07-10 | 4.71 | 4.67 | -0.04 | -0.85 | 68418.07 | 3206.35 | 0.60 |
| 2024-07-09 | 4.66 | 4.71 | 0.05 | 1.07 | 98992.23 | 4629.23 | 0.87 |
| 2024-07-08 | 4.81 | 4.66 | -0.23 | -4.70 | 120546.37 | 5690.68 | 1.06 |
| 2024-07-05 | 4.88 | 4.89 | 0.02 | 0.41 | 84506.00 | 4112.54 | 0.75 |
| 2024-07-04 | 5.04 | 4.87 | -0.14 | -2.79 | 74616.50 | 3666.19 | 0.66 |
| 2024-07-03 | 5.03 | 5.01 | -0.04 | -0.79 | 88391.93 | 4423.27 | 0.78 |
| 2024-07-02 | 4.99 | 5.05 | 0.07 | 1.41 | 106012.93 | 5327.12 | 0.94 |
| 2024-07-01 | 4.89 | 4.98 | 0.10 | 2.05 | 104115.08 | 5162.66 | 0.92 |
| 2024-06-28 | 4.88 | 4.88 | -0.02 | -0.41 | 103073.80 | 5083.77 | 0.91 |
| 2024-06-27 | 4.98 | 4.90 | -0.12 | -2.39 | 85435.01 | 4226.44 | 0.75 |
| 2024-06-26 | 4.89 | 5.02 | 0.13 | 2.66 | 91548.02 | 4514.52 | 0.81 |
| 2024-06-25 | 4.89 | 4.89 | 0.05 | 1.03 | 98368.30 | 4821.23 | 0.87 |
| 2024-06-24 | 5.03 | 4.84 | -0.17 | -3.39 | 111614.81 | 5456.26 | 0.99 |
| 2024-06-21 | 4.95 | 5.01 | 0.06 | 1.21 | 98912.13 | 4972.77 | 0.87 |
| 2024-06-20 | 5.06 | 4.95 | -0.12 | -2.37 | 118677.06 | 5919.65 | 1.05 |
| 2024-06-19 | 5.13 | 5.07 | -0.06 | -1.17 | 93752.00 | 4799.55 | 0.83 |
| 2024-06-18 | 5.13 | 5.13 | 0.00 | 0.00 | 104032.79 | 5319.71 | 0.92 |
| 2024-06-17 | 5.12 | 5.13 | -0.01 | -0.20 | 172529.78 | 8853.81 | 1.52 |
| 2024-06-14 | 5.30 | 5.14 | -0.15 | -2.84 | 201420.15 | 10390.19 | 1.78 |
| 2024-06-13 | 5.38 | 5.29 | -0.08 | -1.49 | 112832.81 | 5983.61 | 1.00 |
| 2024-06-12 | 5.39 | 5.37 | -0.04 | -0.74 | 87041.05 | 4684.86 | 0.77 |
| 2024-06-11 | 5.46 | 5.41 | -0.07 | -1.28 | 118125.00 | 6398.97 | 1.04 |
| 2024-06-07 | 5.50 | 5.48 | 0.05 | 0.92 | 113242.48 | 6210.12 | 1.00 |
| 2024-06-06 | 5.61 | 5.43 | -0.24 | -4.23 | 125503.39 | 6887.85 | 1.11 |
| 2024-06-05 | 5.70 | 5.67 | -0.09 | -1.56 | 78762.07 | 4495.43 | 0.70 |
| 2024-06-04 | 5.67 | 5.76 | 0.07 | 1.23 | 78486.40 | 4472.51 | 0.69 |
| 2024-06-03 | 5.79 | 5.69 | -0.13 | -2.23 | 118793.50 | 6764.16 | 1.05 |
| 2024-05-31 | 5.79 | 5.82 | 0.03 | 0.52 | 55615.07 | 3235.66 | 0.49 |
| 2024-05-30 | 5.87 | 5.79 | -0.04 | -0.69 | 76217.14 | 4433.87 | 0.67 |
| 2024-05-29 | 5.85 | 5.83 | -0.04 | -0.68 | 78657.00 | 4631.58 | 0.69 |
| 2024-05-28 | 5.99 | 5.87 | -0.13 | -2.17 | 71193.40 | 4201.62 | 0.63 |
| 2024-05-27 | 6.02 | 6.00 | 0.03 | 0.50 | 73595.08 | 4371.44 | 0.65 |
| 2024-05-24 | 6.04 | 5.97 | -0.06 | -1.00 | 72906.62 | 4388.41 | 0.64 |
| 2024-05-23 | 6.19 | 6.03 | -0.19 | -3.06 | 128480.50 | 7819.70 | 1.13 |
| 2024-05-22 | 6.09 | 6.22 | 0.16 | 2.64 | 122100.64 | 7513.66 | 1.08 |
| 2024-05-21 | 6.12 | 6.06 | -0.06 | -0.98 | 93112.87 | 5664.59 | 0.82 |
| 2024-05-20 | 6.30 | 6.12 | -0.15 | -2.39 | 178871.80 | 11011.01 | 1.58 |
| 2024-05-17 | 6.12 | 6.27 | 0.17 | 2.79 | 145956.30 | 8989.59 | 1.29 |
| 2024-05-16 | 5.97 | 6.10 | 0.11 | 1.84 | 132809.09 | 8082.39 | 1.17 |
| 2024-05-15 | 6.00 | 5.99 | 0.01 | 0.17 | 100508.38 | 6028.52 | 0.89 |
日K线
周K线
月K线
