XD华丰股(605100)股票信息
| 股票代码 | 605100 |
| 股票名称 | XD华丰股 |
| 最新价/元 | 11.71 |
| 涨跌额/元 | -0.56 |
| 涨跌幅/% | -4.56 |
| 买入/元 | 11.71 |
| 卖出/元 | 11.72 |
| 昨收/元 | 12.27 |
| 今开/元 | 12.20 |
| 最高/元 | 12.26 |
| 最低/元 | 11.61 |
| 成交量/手 | 30632.88 |
| 成交额/万 | 3643.24 |
| 股净值/元 | 18.30 |
| 市净率 | 1.08 |
| 总市值/万 | 200395.57 |
| 流通值/万 | 198990.37 |
| 换手率/% | 1.80 |
| 入市日期 | 2020-08-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
XD华丰股(605100)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 | 12.20 | 11.71 | -0.56 | -4.56 | 30632.88 | 3643.24 | 1.80 |
| 2024-10-10 | 12.39 | 12.47 | 0.35 | 2.89 | 41643.96 | 5222.10 | 2.45 |
| 2024-10-09 | 12.93 | 12.12 | -1.18 | -8.87 | 59747.73 | 7468.65 | 3.52 |
| 2024-10-08 | 13.81 | 13.30 | 0.68 | 5.39 | 97571.31 | 13007.11 | 5.74 |
| 2024-09-30 | 12.18 | 12.62 | 0.90 | 7.68 | 82829.49 | 10194.50 | 4.87 |
| 2024-09-27 | 11.48 | 11.72 | 0.40 | 3.53 | 36377.08 | 4196.36 | 2.14 |
| 2024-09-26 | 11.03 | 11.32 | 0.28 | 2.54 | 37947.39 | 4243.71 | 2.23 |
| 2024-09-25 | 11.09 | 11.04 | 0.05 | 0.46 | 48945.36 | 5445.90 | 2.88 |
| 2024-09-24 | 10.73 | 10.99 | 0.25 | 2.33 | 31675.12 | 3440.55 | 1.86 |
| 2024-09-23 | 10.66 | 10.74 | 0.11 | 1.04 | 14838.56 | 1583.61 | 0.87 |
| 2024-09-20 | 10.84 | 10.63 | -0.18 | -1.67 | 16503.40 | 1757.42 | 0.97 |
| 2024-09-19 | 10.59 | 10.81 | 0.24 | 2.27 | 21883.78 | 2351.97 | 1.29 |
| 2024-09-18 | 10.65 | 10.57 | -0.09 | -0.84 | 22269.32 | 2346.58 | 1.31 |
| 2024-09-13 | 11.19 | 10.66 | -0.54 | -4.82 | 37804.24 | 4105.53 | 2.22 |
| 2024-09-12 | 11.45 | 11.20 | -0.20 | -1.75 | 37972.55 | 4267.11 | 2.23 |
| 2024-09-11 | 11.33 | 11.40 | -0.07 | -0.61 | 34856.15 | 4004.89 | 2.05 |
| 2024-09-10 | 11.65 | 11.47 | -0.25 | -2.13 | 46382.16 | 5300.76 | 2.73 |
| 2024-09-09 | 11.56 | 11.72 | -0.08 | -0.68 | 49747.40 | 5774.44 | 2.93 |
| 2024-09-06 | 12.11 | 11.80 | -0.82 | -6.50 | 94103.96 | 11134.87 | 5.54 |
| 2024-09-05 | 12.20 | 12.62 | 0.70 | 5.87 | 152731.31 | 19150.92 | 8.99 |
| 2024-09-04 | 10.83 | 11.92 | 1.08 | 9.96 | 49483.61 | 5820.44 | 2.91 |
| 2024-09-03 | 10.62 | 10.84 | 0.23 | 2.17 | 16443.40 | 1779.95 | 0.97 |
| 2024-09-02 | 10.70 | 10.61 | -0.05 | -0.47 | 14425.72 | 1542.09 | 0.85 |
| 2024-08-30 | 10.48 | 10.66 | 0.12 | 1.14 | 12554.96 | 1344.26 | 0.74 |
| 2024-08-29 | 10.30 | 10.54 | 0.23 | 2.23 | 9681.00 | 1010.63 | 0.57 |
| 2024-08-28 | 10.09 | 10.31 | 0.11 | 1.08 | 13059.51 | 1348.72 | 0.77 |
| 2024-08-27 | 10.40 | 10.20 | -0.33 | -3.13 | 15695.07 | 1622.35 | 0.92 |
| 2024-08-26 | 10.22 | 10.53 | 0.31 | 3.03 | 25453.92 | 2694.75 | 1.50 |
| 2024-08-23 | 10.30 | 10.22 | -0.08 | -0.78 | 6950.23 | 708.41 | 0.41 |
| 2024-08-22 | 10.48 | 10.30 | -0.22 | -2.09 | 7515.85 | 782.83 | 0.44 |
| 2024-08-21 | 10.48 | 10.52 | 0.06 | 0.57 | 8620.28 | 907.88 | 0.51 |
| 2024-08-20 | 10.93 | 10.46 | -0.48 | -4.39 | 12905.52 | 1368.57 | 0.76 |
| 2024-08-19 | 11.01 | 10.94 | -0.08 | -0.73 | 9584.80 | 1054.05 | 0.56 |
| 2024-08-16 | 11.00 | 11.02 | -0.05 | -0.45 | 8621.25 | 953.97 | 0.51 |
| 2024-08-15 | 10.91 | 11.07 | 0.16 | 1.47 | 10105.09 | 1110.41 | 0.59 |
| 2024-08-14 | 11.06 | 10.91 | -0.12 | -1.09 | 5661.60 | 621.48 | 0.33 |
| 2024-08-13 | 10.91 | 11.03 | 0.08 | 0.73 | 6581.00 | 721.39 | 0.39 |
| 2024-08-12 | 11.00 | 10.95 | -0.01 | -0.09 | 6965.00 | 763.23 | 0.41 |
| 2024-08-09 | 11.17 | 10.96 | -0.13 | -1.17 | 8829.40 | 973.38 | 0.52 |
| 2024-08-08 | 11.19 | 11.09 | -0.08 | -0.72 | 9987.60 | 1107.46 | 0.59 |
| 2024-08-07 | 11.05 | 11.17 | 0.07 | 0.63 | 6635.00 | 738.63 | 0.39 |
| 2024-08-06 | 10.99 | 11.10 | 0.18 | 1.65 | 8146.60 | 898.79 | 0.48 |
| 2024-08-05 | 11.25 | 10.92 | -0.32 | -2.85 | 12782.80 | 1419.32 | 0.75 |
| 2024-08-02 | 11.39 | 11.24 | -0.25 | -2.18 | 14485.84 | 1643.83 | 0.85 |
| 2024-08-01 | 11.41 | 11.49 | 0.11 | 0.97 | 16749.16 | 1921.97 | 0.99 |
| 2024-07-31 | 11.00 | 11.38 | 0.35 | 3.17 | 14003.68 | 1572.06 | 0.82 |
| 2024-07-30 | 11.06 | 11.03 | -0.01 | -0.09 | 8385.52 | 920.07 | 0.49 |
| 2024-07-29 | 11.05 | 11.04 | -0.01 | -0.09 | 12936.52 | 1423.36 | 0.76 |
| 2024-07-26 | 10.69 | 11.05 | 0.37 | 3.46 | 9877.84 | 1081.95 | 0.58 |
| 2024-07-25 | 10.53 | 10.68 | 0.16 | 1.52 | 7745.52 | 823.83 | 0.46 |
| 2024-07-24 | 10.74 | 10.52 | -0.22 | -2.05 | 7927.28 | 840.43 | 0.47 |
| 2024-07-23 | 10.92 | 10.74 | -0.20 | -1.83 | 6366.52 | 695.29 | 0.37 |
| 2024-07-22 | 10.88 | 10.94 | 0.08 | 0.74 | 8341.80 | 911.86 | 0.49 |
| 2024-07-19 | 10.80 | 10.86 | 0.01 | 0.09 | 7302.60 | 795.28 | 0.43 |
| 2024-07-18 | 11.01 | 10.85 | -0.14 | -1.27 | 8826.88 | 951.26 | 0.52 |
| 2024-07-17 | 11.24 | 10.99 | -0.25 | -2.22 | 7780.28 | 858.58 | 0.46 |
| 2024-07-16 | 11.18 | 11.24 | 0.07 | 0.63 | 8939.68 | 1001.09 | 0.53 |
| 2024-07-15 | 11.46 | 11.17 | -0.39 | -3.37 | 10754.00 | 1208.54 | 0.63 |
| 2024-07-12 | 11.52 | 11.56 | 0.04 | 0.35 | 10586.00 | 1223.01 | 0.62 |
| 2024-07-11 | 11.25 | 11.52 | 0.46 | 4.16 | 12459.00 | 1426.48 | 0.73 |
| 2024-07-10 | 11.05 | 11.06 | 0.00 | 0.00 | 9592.24 | 1066.15 | 0.56 |
| 2024-07-09 | 10.86 | 11.06 | 0.18 | 1.65 | 11866.72 | 1287.45 | 0.70 |
| 2024-07-08 | 11.16 | 10.88 | -0.31 | -2.77 | 7299.08 | 798.45 | 0.43 |
| 2024-07-05 | 11.00 | 11.19 | 0.11 | 0.99 | 7673.12 | 851.25 | 0.45 |
| 2024-07-04 | 11.49 | 11.08 | -0.42 | -3.65 | 11752.88 | 1320.51 | 0.69 |
| 2024-07-03 | 11.66 | 11.50 | -0.14 | -1.20 | 8004.00 | 926.78 | 0.47 |
| 2024-07-02 | 11.63 | 11.64 | 0.00 | 0.00 | 7458.20 | 869.84 | 0.44 |
| 2024-07-01 | 11.66 | 11.64 | 0.01 | 0.09 | 9977.14 | 1154.30 | 0.59 |
| 2024-06-28 | 11.58 | 11.63 | -0.01 | -0.09 | 9945.44 | 1163.62 | 0.59 |
| 2024-06-27 | 11.74 | 11.64 | -0.10 | -0.85 | 10247.84 | 1203.87 | 0.60 |
| 2024-06-26 | 11.32 | 11.74 | 0.41 | 3.62 | 13088.37 | 1505.31 | 0.77 |
| 2024-06-25 | 11.16 | 11.33 | 0.17 | 1.52 | 9356.28 | 1059.99 | 0.55 |
| 2024-06-24 | 11.56 | 11.16 | -0.50 | -4.29 | 12641.00 | 1425.62 | 0.74 |
| 2024-06-21 | 11.70 | 11.66 | 0.00 | 0.00 | 6253.20 | 727.23 | 0.37 |
| 2024-06-20 | 11.95 | 11.66 | -0.34 | -2.83 | 9316.08 | 1098.05 | 0.55 |
| 2024-06-19 | 12.06 | 12.00 | -0.01 | -0.08 | 11337.80 | 1365.45 | 0.67 |
| 2024-06-18 | 11.68 | 12.01 | 0.30 | 2.56 | 9266.32 | 1103.08 | 0.55 |
| 2024-06-17 | 11.82 | 11.71 | -0.25 | -2.09 | 9450.00 | 1114.64 | 0.56 |
| 2024-06-14 | 11.91 | 11.96 | 0.01 | 0.08 | 7552.11 | 900.48 | 0.44 |
| 2024-06-13 | 12.01 | 11.95 | -0.03 | -0.25 | 9928.61 | 1190.71 | 0.58 |
| 2024-06-12 | 11.75 | 11.98 | 0.23 | 1.96 | 10973.96 | 1308.19 | 0.65 |
| 2024-06-11 | 11.62 | 11.75 | 0.07 | 0.60 | 10564.40 | 1226.62 | 0.62 |
| 2024-06-07 | 11.42 | 11.68 | 0.41 | 3.64 | 17776.60 | 2060.21 | 1.05 |
| 2024-06-06 | 12.37 | 11.67 | -0.60 | -4.89 | 22206.70 | 2625.28 | 1.31 |
| 2024-06-05 | 12.63 | 12.27 | -0.36 | -2.85 | 12759.00 | 1588.91 | 0.75 |
| 2024-06-04 | 12.80 | 12.63 | -0.20 | -1.56 | 15817.73 | 1993.47 | 0.93 |
| 2024-06-03 | 13.13 | 12.83 | -0.27 | -2.06 | 17394.48 | 2243.23 | 1.02 |
| 2024-05-31 | 12.94 | 13.10 | 0.05 | 0.38 | 12494.60 | 1633.60 | 0.74 |
| 2024-05-30 | 12.98 | 13.05 | 0.08 | 0.62 | 19085.73 | 2503.85 | 1.12 |
| 2024-05-29 | 12.86 | 12.97 | 0.11 | 0.86 | 13607.60 | 1767.95 | 0.80 |
| 2024-05-28 | 13.08 | 12.86 | -0.28 | -2.13 | 18773.88 | 2432.01 | 1.10 |
| 2024-05-27 | 13.27 | 13.14 | -0.14 | -1.05 | 29166.28 | 3796.00 | 1.72 |
| 2024-05-24 | 13.03 | 13.28 | 0.28 | 2.15 | 35327.60 | 4724.83 | 2.08 |
| 2024-05-23 | 13.32 | 13.00 | -0.33 | -2.48 | 17855.40 | 2335.94 | 1.05 |
| 2024-05-22 | 13.47 | 13.33 | -0.02 | -0.15 | 16113.39 | 2150.79 | 0.95 |
| 2024-05-21 | 13.75 | 13.35 | -0.39 | -2.84 | 25839.44 | 3464.65 | 1.52 |
| 2024-05-20 | 13.63 | 13.74 | 0.12 | 0.88 | 17808.00 | 2440.79 | 1.05 |
| 2024-05-17 | 13.55 | 13.62 | 0.11 | 0.81 | 14070.56 | 1909.90 | 0.83 |
| 2024-05-16 | 13.44 | 13.51 | 0.07 | 0.52 | 14915.72 | 2027.50 | 0.88 |
| 2024-05-15 | 13.70 | 13.44 | -0.20 | -1.47 | 17077.00 | 2317.89 | 1.00 |
日K线
周K线
月K线
