XD高能环(603588)股票信息
| 股票代码 | 603588 |
| 股票名称 | XD高能环 |
| 最新价/元 | 4.91 |
| 涨跌额/元 | -0.20 |
| 涨跌幅/% | -3.91 |
| 买入/元 | 4.90 |
| 卖出/元 | 4.91 |
| 昨收/元 | 5.11 |
| 今开/元 | 5.17 |
| 最高/元 | 5.17 |
| 最低/元 | 4.84 |
| 成交量/手 | 516301.72 |
| 成交额/万 | 25818.21 |
| 股净值/元 | 14.80 |
| 市净率 | 0.79 |
| 总市值/万 | 753721.56 |
| 流通值/万 | 747908.12 |
| 换手率/% | 3.39 |
| 入市日期 | 2014-12-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
XD高能环(603588)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 | 5.17 | 4.91 | -0.20 | -3.91 | 516301.72 | 25818.21 | 3.39 |
| 2024-10-10 | 5.75 | 5.44 | -0.30 | -5.23 | 960638.55 | 53338.80 | 6.31 |
| 2024-10-09 | 6.05 | 5.74 | -0.34 | -5.59 | 671406.42 | 39483.68 | 4.41 |
| 2024-10-08 | 6.40 | 6.08 | 0.26 | 4.47 | 893561.55 | 55051.05 | 5.87 |
| 2024-09-30 | 5.61 | 5.82 | 0.53 | 10.02 | 590326.76 | 33622.62 | 3.88 |
| 2024-09-27 | 5.11 | 5.29 | 0.31 | 6.23 | 308765.11 | 15952.38 | 2.03 |
| 2024-09-26 | 4.67 | 4.98 | 0.31 | 6.64 | 407036.74 | 19637.79 | 2.67 |
| 2024-09-25 | 4.61 | 4.67 | 0.14 | 3.09 | 410148.84 | 19318.65 | 2.69 |
| 2024-09-24 | 4.27 | 4.53 | 0.29 | 6.84 | 477663.18 | 21183.32 | 3.14 |
| 2024-09-23 | 4.27 | 4.24 | -0.04 | -0.94 | 159782.76 | 6792.04 | 1.05 |
| 2024-09-20 | 4.36 | 4.28 | -0.09 | -2.06 | 243642.96 | 10452.42 | 1.60 |
| 2024-09-19 | 4.30 | 4.37 | 0.10 | 2.34 | 284140.17 | 12418.56 | 1.87 |
| 2024-09-18 | 4.36 | 4.27 | -0.06 | -1.39 | 209946.08 | 9006.50 | 1.38 |
| 2024-09-13 | 4.50 | 4.33 | -0.15 | -3.35 | 257403.79 | 11295.71 | 1.69 |
| 2024-09-12 | 4.50 | 4.48 | -0.02 | -0.44 | 156299.06 | 7074.03 | 1.03 |
| 2024-09-11 | 4.51 | 4.50 | -0.04 | -0.88 | 152586.92 | 6880.25 | 1.00 |
| 2024-09-10 | 4.65 | 4.54 | -0.10 | -2.16 | 176856.00 | 8045.45 | 1.16 |
| 2024-09-09 | 4.66 | 4.64 | -0.07 | -1.49 | 100731.16 | 4707.09 | 0.66 |
| 2024-09-06 | 4.83 | 4.71 | -0.09 | -1.88 | 106145.04 | 5030.93 | 0.70 |
| 2024-09-05 | 4.78 | 4.80 | 0.05 | 1.05 | 118329.24 | 5671.31 | 0.78 |
| 2024-09-04 | 4.73 | 4.75 | -0.01 | -0.21 | 111242.52 | 5296.00 | 0.73 |
| 2024-09-03 | 4.73 | 4.76 | 0.02 | 0.42 | 99733.56 | 4737.93 | 0.65 |
| 2024-09-02 | 4.81 | 4.74 | -0.06 | -1.25 | 142006.20 | 6811.29 | 0.93 |
| 2024-08-30 | 4.75 | 4.80 | 0.05 | 1.05 | 230236.96 | 11080.04 | 1.51 |
| 2024-08-29 | 4.66 | 4.75 | 0.08 | 1.71 | 152065.44 | 7215.62 | 1.00 |
| 2024-08-28 | 4.69 | 4.67 | -0.02 | -0.43 | 135315.00 | 6351.65 | 0.89 |
| 2024-08-27 | 4.70 | 4.69 | -0.03 | -0.64 | 144283.76 | 6711.22 | 0.95 |
| 2024-08-26 | 4.65 | 4.72 | 0.10 | 2.17 | 224041.86 | 10632.60 | 1.47 |
| 2024-08-23 | 4.66 | 4.62 | 0.11 | 2.44 | 293643.87 | 13699.14 | 1.93 |
| 2024-08-22 | 4.67 | 4.51 | -0.16 | -3.43 | 191126.48 | 8693.38 | 1.25 |
| 2024-08-21 | 4.68 | 4.67 | -0.03 | -0.64 | 89512.77 | 4175.92 | 0.59 |
| 2024-08-20 | 4.79 | 4.70 | -0.09 | -1.88 | 116029.52 | 5466.26 | 0.76 |
| 2024-08-19 | 4.82 | 4.79 | -0.02 | -0.42 | 118169.92 | 5675.78 | 0.78 |
| 2024-08-16 | 4.95 | 4.81 | -0.13 | -2.63 | 153286.48 | 7465.81 | 1.01 |
| 2024-08-15 | 4.94 | 4.94 | 0.01 | 0.20 | 159381.84 | 7893.08 | 1.05 |
| 2024-08-14 | 4.99 | 4.93 | -0.06 | -1.20 | 119767.96 | 5975.65 | 0.79 |
| 2024-08-13 | 4.91 | 4.99 | 0.03 | 0.61 | 151432.90 | 7499.64 | 0.99 |
| 2024-08-12 | 4.98 | 4.96 | 0.08 | 1.64 | 145489.41 | 7204.76 | 0.96 |
| 2024-08-09 | 4.96 | 4.88 | -0.05 | -1.01 | 96640.52 | 4769.60 | 0.63 |
| 2024-08-08 | 4.93 | 4.93 | 0.00 | 0.00 | 112587.60 | 5567.19 | 0.74 |
| 2024-08-07 | 4.99 | 4.93 | -0.07 | -1.40 | 125455.09 | 6201.59 | 0.82 |
| 2024-08-06 | 5.08 | 5.00 | -0.01 | -0.20 | 203182.82 | 10163.89 | 1.33 |
| 2024-08-05 | 5.12 | 5.01 | -0.15 | -2.91 | 153211.88 | 7848.05 | 1.01 |
| 2024-08-02 | 5.22 | 5.16 | -0.10 | -1.90 | 96206.88 | 5001.50 | 0.63 |
| 2024-08-01 | 5.30 | 5.26 | -0.02 | -0.38 | 123665.40 | 6497.46 | 0.81 |
| 2024-07-31 | 5.03 | 5.28 | 0.26 | 5.18 | 171975.80 | 8908.69 | 1.13 |
| 2024-07-30 | 5.07 | 5.02 | -0.05 | -0.99 | 85690.32 | 4311.51 | 0.56 |
| 2024-07-29 | 5.10 | 5.07 | -0.02 | -0.39 | 84173.47 | 4276.31 | 0.55 |
| 2024-07-26 | 5.05 | 5.09 | 0.04 | 0.79 | 108877.80 | 5542.09 | 0.71 |
| 2024-07-25 | 5.00 | 5.05 | 0.05 | 1.00 | 108460.64 | 5443.30 | 0.71 |
| 2024-07-24 | 5.01 | 5.00 | -0.01 | -0.20 | 125474.52 | 6242.53 | 0.82 |
| 2024-07-23 | 5.12 | 5.01 | -0.13 | -2.53 | 106673.38 | 5439.54 | 0.70 |
| 2024-07-22 | 5.20 | 5.14 | -0.03 | -0.58 | 109917.52 | 5674.89 | 0.72 |
| 2024-07-19 | 5.22 | 5.17 | -0.05 | -0.96 | 97638.72 | 5054.68 | 0.64 |
| 2024-07-18 | 5.17 | 5.22 | 0.03 | 0.58 | 89997.32 | 4676.67 | 0.59 |
| 2024-07-17 | 5.22 | 5.19 | -0.04 | -0.77 | 94710.36 | 4910.76 | 0.62 |
| 2024-07-16 | 5.29 | 5.23 | -0.05 | -0.95 | 140019.88 | 7313.91 | 0.92 |
| 2024-07-15 | 5.46 | 5.28 | -0.18 | -3.30 | 232231.19 | 12324.87 | 1.52 |
| 2024-07-12 | 5.67 | 5.46 | -0.20 | -3.53 | 211601.56 | 11798.66 | 1.39 |
| 2024-07-11 | 5.66 | 5.66 | 0.11 | 1.98 | 167010.16 | 9429.37 | 1.10 |
| 2024-07-10 | 5.60 | 5.55 | -0.09 | -1.60 | 126958.62 | 7122.60 | 0.83 |
| 2024-07-09 | 5.54 | 5.64 | 0.06 | 1.08 | 119883.66 | 6683.39 | 0.79 |
| 2024-07-08 | 5.76 | 5.58 | -0.18 | -3.13 | 114277.99 | 6419.96 | 0.75 |
| 2024-07-05 | 5.80 | 5.76 | -0.04 | -0.69 | 165121.17 | 9436.46 | 1.08 |
| 2024-07-04 | 6.08 | 5.80 | -0.25 | -4.13 | 206921.29 | 12172.50 | 1.36 |
| 2024-07-03 | 6.19 | 6.05 | -0.15 | -2.42 | 146853.43 | 8976.69 | 0.96 |
| 2024-07-02 | 6.37 | 6.20 | -0.17 | -2.67 | 138716.84 | 8683.90 | 0.91 |
| 2024-07-01 | 6.32 | 6.37 | 0.09 | 1.43 | 111386.88 | 7009.24 | 0.73 |
| 2024-06-28 | 6.33 | 6.28 | -0.06 | -0.95 | 150943.28 | 9547.98 | 0.99 |
| 2024-06-27 | 6.50 | 6.34 | -0.17 | -2.61 | 109272.04 | 6976.97 | 0.72 |
| 2024-06-26 | 6.53 | 6.51 | 0.00 | 0.00 | 134292.92 | 8668.98 | 0.88 |
| 2024-06-25 | 6.55 | 6.61 | 0.08 | 1.23 | 114096.60 | 7509.97 | 0.75 |
| 2024-06-24 | 6.70 | 6.53 | -0.19 | -2.83 | 146995.00 | 9687.89 | 0.97 |
| 2024-06-21 | 6.64 | 6.72 | 0.13 | 1.97 | 109278.16 | 7326.49 | 0.72 |
| 2024-06-20 | 6.80 | 6.59 | -0.24 | -3.51 | 156543.04 | 10484.62 | 1.03 |
| 2024-06-19 | 6.88 | 6.83 | -0.05 | -0.73 | 108525.37 | 7406.12 | 0.71 |
| 2024-06-18 | 6.71 | 6.88 | 0.10 | 1.48 | 91565.02 | 6285.45 | 0.60 |
| 2024-06-17 | 6.70 | 6.78 | 0.02 | 0.30 | 80252.40 | 5426.40 | 0.53 |
| 2024-06-14 | 6.89 | 6.76 | -0.08 | -1.17 | 142203.03 | 9600.66 | 0.93 |
| 2024-06-13 | 6.87 | 6.84 | -0.04 | -0.58 | 95427.60 | 6551.96 | 0.63 |
| 2024-06-12 | 6.93 | 6.88 | -0.07 | -1.01 | 84777.08 | 5867.07 | 0.56 |
| 2024-06-11 | 6.94 | 6.95 | 0.01 | 0.14 | 143212.61 | 9850.58 | 0.94 |
| 2024-06-07 | 6.96 | 6.94 | -0.02 | -0.29 | 164115.10 | 11399.71 | 1.08 |
| 2024-06-06 | 6.95 | 6.96 | -0.02 | -0.29 | 148947.19 | 10380.20 | 0.98 |
| 2024-06-05 | 6.82 | 6.98 | 0.11 | 1.60 | 198976.63 | 13916.53 | 1.31 |
| 2024-06-04 | 6.69 | 6.87 | 0.18 | 2.69 | 143484.41 | 9710.43 | 0.94 |
| 2024-06-03 | 6.80 | 6.69 | -0.14 | -2.05 | 176631.94 | 11825.75 | 1.16 |
| 2024-05-31 | 6.79 | 6.83 | 0.03 | 0.44 | 179383.60 | 12177.16 | 1.18 |
| 2024-05-30 | 6.72 | 6.80 | 0.07 | 1.04 | 224797.46 | 15485.87 | 1.48 |
| 2024-05-29 | 6.55 | 6.73 | 0.20 | 3.06 | 170983.80 | 11460.02 | 1.12 |
| 2024-05-28 | 6.48 | 6.53 | -0.02 | -0.31 | 95665.73 | 6240.70 | 0.63 |
| 2024-05-27 | 6.50 | 6.55 | 0.11 | 1.71 | 99585.80 | 6440.58 | 0.65 |
| 2024-05-24 | 6.52 | 6.44 | -0.05 | -0.77 | 93100.92 | 6032.51 | 0.61 |
| 2024-05-23 | 6.67 | 6.49 | -0.19 | -2.84 | 175141.00 | 11392.55 | 1.15 |
| 2024-05-22 | 6.72 | 6.68 | -0.02 | -0.30 | 150247.16 | 10009.26 | 0.99 |
| 2024-05-21 | 6.88 | 6.70 | -0.18 | -2.62 | 146656.98 | 9895.34 | 0.96 |
| 2024-05-20 | 6.97 | 6.88 | 0.02 | 0.29 | 190062.53 | 13129.99 | 1.25 |
| 2024-05-17 | 6.71 | 6.86 | 0.17 | 2.54 | 143088.28 | 9664.17 | 0.94 |
| 2024-05-16 | 6.76 | 6.69 | -0.02 | -0.30 | 147988.30 | 9974.40 | 0.97 |
| 2024-05-15 | 6.92 | 6.71 | -0.21 | -3.04 | 160368.00 | 10882.58 | 1.05 |
日K线
周K线
月K线
