XD华峰测(688200)股票信息
| 股票代码 | 688200 |
| 股票名称 | XD华峰测 |
| 最新价/元 | 106.55 |
| 涨跌额/元 | -11.33 |
| 涨跌幅/% | -9.61 |
| 买入/元 | 106.55 |
| 卖出/元 | 106.62 |
| 昨收/元 | 117.88 |
| 今开/元 | 115.50 |
| 最高/元 | 118.10 |
| 最低/元 | 105.10 |
| 成交量/手 | 23813.60 |
| 成交额/万 | 26084.70 |
| 股净值/元 | 57.29 |
| 市净率 | 4.29 |
| 总市值/万 | 1443107.09 |
| 流通值/万 | 1443107.09 |
| 换手率/% | 1.76 |
| 入市日期 | 2020-02-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
XD华峰测(688200)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 | 115.50 | 106.55 | -11.33 | -9.61 | 23813.60 | 26084.70 | 1.76 |
| 2024-10-10 | 117.18 | 118.11 | -1.40 | -1.17 | 34511.25 | 41417.26 | 2.55 |
| 2024-10-09 | 125.65 | 119.51 | -10.09 | -7.79 | 53811.40 | 68033.10 | 3.97 |
| 2024-10-08 | 129.60 | 129.60 | 21.60 | 20.00 | 45876.28 | 58639.41 | 3.39 |
| 2024-09-30 | 97.81 | 108.00 | 14.50 | 15.51 | 29817.54 | 30723.21 | 2.20 |
| 2024-09-27 | 89.50 | 93.50 | 7.93 | 9.27 | 9328.76 | 8383.79 | 0.69 |
| 2024-09-26 | 81.87 | 85.57 | 3.74 | 4.57 | 11654.04 | 9706.66 | 0.86 |
| 2024-09-25 | 86.81 | 81.83 | -2.45 | -2.91 | 14673.19 | 12313.21 | 1.08 |
| 2024-09-24 | 77.00 | 84.28 | 8.24 | 10.84 | 17072.58 | 13761.53 | 1.26 |
| 2024-09-23 | 76.29 | 76.04 | -0.34 | -0.45 | 4407.88 | 3364.99 | 0.33 |
| 2024-09-20 | 78.00 | 76.38 | -1.23 | -1.59 | 5092.64 | 3913.37 | 0.38 |
| 2024-09-19 | 77.69 | 77.61 | 0.24 | 0.31 | 6051.70 | 4692.51 | 0.45 |
| 2024-09-18 | 78.55 | 77.37 | -0.52 | -0.67 | 6137.89 | 4727.05 | 0.45 |
| 2024-09-13 | 78.77 | 77.89 | -1.03 | -1.31 | 6264.41 | 4931.63 | 0.46 |
| 2024-09-12 | 78.34 | 78.92 | 0.42 | 0.54 | 8794.93 | 7039.58 | 0.65 |
| 2024-09-11 | 78.50 | 78.50 | -0.37 | -0.47 | 8754.48 | 6877.54 | 0.65 |
| 2024-09-10 | 79.66 | 78.87 | -1.01 | -1.26 | 10852.38 | 8516.95 | 0.80 |
| 2024-09-09 | 80.16 | 79.88 | -1.37 | -1.69 | 11273.26 | 9017.42 | 0.83 |
| 2024-09-06 | 85.85 | 81.25 | -3.35 | -3.96 | 6076.30 | 5030.73 | 0.45 |
| 2024-09-05 | 84.39 | 84.60 | 0.60 | 0.71 | 10413.46 | 8803.63 | 0.77 |
| 2024-09-04 | 83.01 | 84.00 | 0.05 | 0.06 | 6368.96 | 5377.90 | 0.47 |
| 2024-09-03 | 84.02 | 83.95 | -0.30 | -0.36 | 7148.24 | 6042.93 | 0.53 |
| 2024-09-02 | 86.20 | 84.25 | -2.87 | -3.29 | 11482.45 | 9791.94 | 0.85 |
| 2024-08-30 | 83.04 | 87.12 | 1.92 | 2.25 | 12557.53 | 10993.21 | 0.93 |
| 2024-08-29 | 83.90 | 85.20 | 1.20 | 1.43 | 7272.58 | 6189.21 | 0.54 |
| 2024-08-28 | 82.50 | 84.00 | 1.50 | 1.82 | 10795.20 | 9103.87 | 0.80 |
| 2024-08-27 | 84.00 | 82.50 | 2.79 | 3.50 | 14425.73 | 11923.20 | 1.07 |
| 2024-08-26 | 80.56 | 79.71 | -0.73 | -0.91 | 11145.84 | 8842.45 | 0.82 |
| 2024-08-23 | 79.41 | 80.44 | 1.39 | 1.76 | 8222.07 | 6607.03 | 0.61 |
| 2024-08-22 | 79.83 | 79.05 | -0.86 | -1.08 | 5989.29 | 4810.19 | 0.44 |
| 2024-08-21 | 79.18 | 79.91 | 0.03 | 0.04 | 4121.08 | 3304.01 | 0.30 |
| 2024-08-20 | 81.11 | 79.88 | -1.23 | -1.52 | 6665.11 | 5343.56 | 0.49 |
| 2024-08-19 | 81.23 | 81.11 | -0.28 | -0.34 | 6981.24 | 5713.70 | 0.52 |
| 2024-08-16 | 83.09 | 81.39 | -1.70 | -2.05 | 8841.46 | 7275.84 | 0.65 |
| 2024-08-15 | 82.81 | 83.09 | 0.18 | 0.22 | 6295.14 | 5252.86 | 0.46 |
| 2024-08-14 | 85.08 | 82.91 | -1.79 | -2.11 | 5524.58 | 4607.24 | 0.41 |
| 2024-08-13 | 86.07 | 84.70 | -1.37 | -1.59 | 9949.55 | 8448.05 | 0.73 |
| 2024-08-12 | 87.72 | 86.07 | -2.30 | -2.60 | 4946.43 | 4288.16 | 0.37 |
| 2024-08-09 | 91.00 | 88.37 | -1.47 | -1.64 | 6029.87 | 5376.30 | 0.45 |
| 2024-08-08 | 87.30 | 89.84 | 2.05 | 2.34 | 8134.36 | 7303.72 | 0.60 |
| 2024-08-07 | 90.00 | 87.79 | -1.32 | -1.48 | 3663.54 | 3239.11 | 0.27 |
| 2024-08-06 | 87.49 | 89.11 | 2.63 | 3.04 | 6528.87 | 5754.84 | 0.48 |
| 2024-08-05 | 89.15 | 86.48 | -2.62 | -2.94 | 9097.22 | 8017.92 | 0.67 |
| 2024-08-02 | 94.80 | 89.10 | -6.25 | -6.56 | 11867.10 | 10903.18 | 0.88 |
| 2024-08-01 | 94.80 | 95.35 | 2.15 | 2.31 | 10661.07 | 10152.75 | 0.79 |
| 2024-07-31 | 85.89 | 93.20 | 7.30 | 8.50 | 12695.38 | 11477.85 | 0.94 |
| 2024-07-30 | 87.50 | 85.90 | -1.96 | -2.23 | 9283.87 | 8007.17 | 0.69 |
| 2024-07-29 | 89.01 | 87.86 | -1.44 | -1.61 | 4590.68 | 4078.68 | 0.34 |
| 2024-07-26 | 89.70 | 89.30 | -0.40 | -0.45 | 5687.58 | 5078.28 | 0.42 |
| 2024-07-25 | 88.50 | 89.70 | -0.30 | -0.33 | 5442.33 | 4855.71 | 0.40 |
| 2024-07-24 | 92.49 | 90.00 | -2.60 | -2.81 | 10275.38 | 9367.70 | 0.76 |
| 2024-07-23 | 99.15 | 92.60 | -6.33 | -6.40 | 9344.62 | 8935.19 | 0.69 |
| 2024-07-22 | 99.99 | 98.93 | -0.57 | -0.57 | 8442.37 | 8446.48 | 0.62 |
| 2024-07-19 | 96.80 | 99.50 | 1.90 | 1.95 | 10534.59 | 10456.67 | 0.78 |
| 2024-07-18 | 97.66 | 97.60 | -1.25 | -1.27 | 9536.35 | 9286.18 | 0.70 |
| 2024-07-17 | 95.19 | 98.85 | 3.54 | 3.71 | 15027.55 | 14765.65 | 1.11 |
| 2024-07-16 | 94.51 | 95.31 | 0.81 | 0.86 | 8603.83 | 8122.26 | 0.64 |
| 2024-07-15 | 94.50 | 94.50 | -0.80 | -0.84 | 6982.43 | 6671.88 | 0.52 |
| 2024-07-12 | 92.34 | 95.30 | 2.37 | 2.55 | 10138.66 | 9553.44 | 0.75 |
| 2024-07-11 | 92.98 | 92.93 | 1.15 | 1.25 | 13862.30 | 12907.77 | 1.02 |
| 2024-07-10 | 91.75 | 91.78 | -0.22 | -0.24 | 6485.56 | 5979.13 | 0.48 |
| 2024-07-09 | 87.64 | 92.00 | 4.03 | 4.58 | 12318.65 | 11166.39 | 0.91 |
| 2024-07-08 | 88.01 | 87.97 | -0.52 | -0.59 | 10156.04 | 9023.60 | 0.75 |
| 2024-07-05 | 87.00 | 88.49 | 1.49 | 1.71 | 10405.63 | 9023.67 | 0.77 |
| 2024-07-04 | 88.01 | 87.00 | -1.20 | -1.36 | 7974.94 | 7031.83 | 0.59 |
| 2024-07-03 | 87.10 | 88.20 | 1.02 | 1.17 | 11055.00 | 9695.02 | 0.82 |
| 2024-07-02 | 90.68 | 87.18 | -3.50 | -3.86 | 10531.08 | 9274.45 | 0.78 |
| 2024-07-01 | 91.75 | 90.68 | -1.07 | -1.17 | 9822.89 | 8841.29 | 0.73 |
| 2024-06-28 | 94.01 | 91.75 | -1.15 | -1.24 | 13350.31 | 12461.04 | 0.99 |
| 2024-06-27 | 96.20 | 92.90 | -3.97 | -4.10 | 13096.84 | 12373.48 | 0.97 |
| 2024-06-26 | 101.77 | 96.87 | -2.61 | -2.62 | 20786.99 | 19967.96 | 1.54 |
| 2024-06-25 | 103.97 | 99.48 | -3.68 | -3.57 | 12368.54 | 12555.54 | 0.91 |
| 2024-06-24 | 106.58 | 103.16 | -4.45 | -4.14 | 10461.18 | 11101.29 | 0.77 |
| 2024-06-21 | 109.67 | 107.61 | -3.21 | -2.90 | 10704.10 | 11545.62 | 0.79 |
| 2024-06-20 | 106.76 | 110.82 | 3.27 | 3.04 | 20137.14 | 22338.28 | 1.49 |
| 2024-06-19 | 111.28 | 107.55 | -3.55 | -3.20 | 14409.24 | 15561.99 | 1.06 |
| 2024-06-18 | 115.80 | 111.10 | -4.93 | -4.25 | 13245.51 | 14924.84 | 0.98 |
| 2024-06-17 | 112.46 | 116.03 | 2.49 | 2.19 | 12410.07 | 14314.84 | 0.92 |
| 2024-06-14 | 111.00 | 113.54 | 0.46 | 0.41 | 15310.08 | 17163.37 | 1.13 |
| 2024-06-13 | 107.52 | 113.08 | 5.53 | 5.14 | 20691.70 | 23136.20 | 1.53 |
| 2024-06-12 | 110.52 | 107.55 | -3.25 | -2.93 | 8422.30 | 9160.45 | 0.62 |
| 2024-06-11 | 104.15 | 110.80 | 6.16 | 5.89 | 15257.36 | 16407.56 | 1.13 |
| 2024-06-07 | 105.45 | 104.64 | -0.37 | -0.35 | 9504.04 | 10105.83 | 0.70 |
| 2024-06-06 | 108.89 | 105.01 | -3.88 | -3.56 | 10703.24 | 11464.79 | 0.79 |
| 2024-06-05 | 112.40 | 109.45 | -3.10 | -2.75 | 8902.00 | 9881.71 | 0.66 |
| 2024-06-04 | 112.88 | 112.55 | -1.48 | -1.30 | 8045.74 | 8951.13 | 0.59 |
| 2024-06-03 | 112.44 | 114.03 | 2.03 | 1.81 | 8966.07 | 10172.53 | 0.66 |
| 2024-05-31 | 109.10 | 112.00 | 2.78 | 2.55 | 10857.33 | 12077.21 | 0.80 |
| 2024-05-30 | 104.10 | 109.22 | 4.02 | 3.82 | 9085.06 | 9811.56 | 0.67 |
| 2024-05-29 | 107.10 | 105.20 | -2.77 | -2.57 | 5463.66 | 5824.20 | 0.40 |
| 2024-05-28 | 108.88 | 107.97 | 0.29 | 0.27 | 9896.42 | 10679.81 | 0.73 |
| 2024-05-27 | 98.58 | 107.68 | 8.78 | 8.88 | 15948.92 | 16389.81 | 1.18 |
| 2024-05-24 | 101.96 | 98.90 | -3.16 | -3.10 | 9477.96 | 9482.26 | 0.70 |
| 2024-05-23 | 106.80 | 102.06 | -4.97 | -4.64 | 7355.73 | 7652.92 | 0.54 |
| 2024-05-22 | 107.51 | 107.03 | -0.42 | -0.39 | 5213.45 | 5545.55 | 0.39 |
| 2024-05-21 | 107.22 | 107.45 | -0.54 | -0.50 | 4510.69 | 4852.83 | 0.33 |
| 2024-05-20 | 108.33 | 107.99 | -0.51 | -0.47 | 11300.82 | 12377.11 | 0.83 |
| 2024-05-17 | 106.50 | 108.50 | 0.60 | 0.56 | 4867.65 | 5248.55 | 0.36 |
| 2024-05-16 | 107.91 | 107.90 | -0.38 | -0.35 | 5994.63 | 6468.83 | 0.44 |
| 2024-05-15 | 110.00 | 108.28 | -2.52 | -2.27 | 5826.90 | 6416.36 | 0.43 |
日K线
周K线
月K线
