XD高测股(688556)股票信息
| 股票代码 | 688556 |
| 股票名称 | XD高测股 |
| 最新价/元 | 12.71 |
| 涨跌额/元 | -1.06 |
| 涨跌幅/% | -7.70 |
| 买入/元 | 12.71 |
| 卖出/元 | 12.73 |
| 昨收/元 | 13.77 |
| 今开/元 | 13.69 |
| 最高/元 | 13.73 |
| 最低/元 | 12.46 |
| 成交量/手 | 174663.57 |
| 成交额/万 | 22692.89 |
| 股净值/元 | 2.87 |
| 市净率 | 1.70 |
| 总市值/万 | 694911.52 |
| 流通值/万 | 657874.24 |
| 换手率/% | 3.37 |
| 入市日期 | 2020-08-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
XD高测股(688556)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 | 13.69 | 12.71 | -1.06 | -7.70 | 174663.57 | 22692.89 | 3.37 |
| 2024-10-10 | 14.63 | 14.15 | -0.37 | -2.55 | 212698.20 | 31158.72 | 4.11 |
| 2024-10-09 | 16.26 | 14.52 | -2.55 | -14.94 | 346716.00 | 53900.42 | 6.70 |
| 2024-10-08 | 17.09 | 17.07 | 2.83 | 19.87 | 477811.33 | 79344.85 | 9.23 |
| 2024-09-30 | 12.90 | 14.24 | 2.37 | 19.97 | 389921.52 | 53108.65 | 7.53 |
| 2024-09-27 | 11.00 | 11.87 | 1.13 | 10.52 | 138567.23 | 15821.06 | 2.68 |
| 2024-09-26 | 10.30 | 10.74 | 0.44 | 4.27 | 115711.42 | 12143.45 | 2.24 |
| 2024-09-25 | 10.26 | 10.30 | 0.14 | 1.38 | 135798.96 | 14163.06 | 2.62 |
| 2024-09-24 | 9.50 | 10.16 | 0.69 | 7.29 | 144455.22 | 14302.90 | 2.79 |
| 2024-09-23 | 9.56 | 9.47 | -0.09 | -0.94 | 39753.13 | 3780.78 | 0.77 |
| 2024-09-20 | 9.76 | 9.56 | -0.24 | -2.45 | 59202.21 | 5675.21 | 1.14 |
| 2024-09-19 | 9.61 | 9.80 | 0.22 | 2.30 | 72484.13 | 7097.27 | 1.40 |
| 2024-09-18 | 9.70 | 9.58 | -0.11 | -1.14 | 42318.06 | 4047.47 | 0.82 |
| 2024-09-13 | 10.01 | 9.69 | -0.30 | -3.00 | 71192.40 | 6976.28 | 1.38 |
| 2024-09-12 | 10.04 | 9.99 | 0.00 | 0.00 | 80149.94 | 8146.97 | 1.55 |
| 2024-09-11 | 9.80 | 9.99 | 0.15 | 1.52 | 77394.01 | 7751.08 | 1.50 |
| 2024-09-10 | 9.90 | 9.84 | -0.03 | -0.30 | 61325.21 | 5999.97 | 1.18 |
| 2024-09-09 | 10.08 | 9.87 | -0.22 | -2.18 | 72033.73 | 7174.76 | 1.39 |
| 2024-09-06 | 10.39 | 10.09 | -0.27 | -2.61 | 70669.21 | 7179.00 | 1.37 |
| 2024-09-05 | 10.32 | 10.36 | 0.05 | 0.49 | 90117.74 | 9401.87 | 1.74 |
| 2024-09-04 | 10.25 | 10.31 | 0.00 | 0.00 | 75205.11 | 7820.89 | 1.45 |
| 2024-09-03 | 10.29 | 10.31 | 0.05 | 0.49 | 71486.58 | 7359.08 | 1.38 |
| 2024-09-02 | 10.72 | 10.26 | -0.54 | -5.00 | 93560.73 | 9804.92 | 1.81 |
| 2024-08-30 | 10.51 | 10.80 | 0.08 | 0.75 | 131868.87 | 14147.54 | 2.55 |
| 2024-08-29 | 10.27 | 10.72 | 0.40 | 3.88 | 71789.21 | 7594.05 | 1.39 |
| 2024-08-28 | 10.19 | 10.32 | 0.10 | 0.98 | 41384.48 | 4241.54 | 0.80 |
| 2024-08-27 | 10.33 | 10.22 | -0.08 | -0.78 | 56920.02 | 5835.24 | 1.10 |
| 2024-08-26 | 10.26 | 10.30 | 0.04 | 0.39 | 52083.14 | 5421.07 | 1.01 |
| 2024-08-23 | 10.25 | 10.26 | 0.01 | 0.10 | 35403.43 | 3634.92 | 0.68 |
| 2024-08-22 | 10.58 | 10.25 | -0.25 | -2.38 | 48309.10 | 5022.66 | 0.93 |
| 2024-08-21 | 10.71 | 10.50 | -0.18 | -1.69 | 36723.72 | 3891.06 | 0.71 |
| 2024-08-20 | 10.96 | 10.68 | -0.28 | -2.56 | 55203.40 | 5942.20 | 1.07 |
| 2024-08-19 | 11.05 | 10.96 | -0.09 | -0.81 | 38223.97 | 4215.07 | 0.74 |
| 2024-08-16 | 11.33 | 11.05 | -0.25 | -2.21 | 54035.20 | 6016.31 | 1.04 |
| 2024-08-15 | 11.16 | 11.30 | 0.15 | 1.35 | 71792.86 | 8112.33 | 1.39 |
| 2024-08-14 | 11.49 | 11.15 | -0.32 | -2.79 | 53048.18 | 5985.20 | 1.02 |
| 2024-08-13 | 11.31 | 11.47 | 0.08 | 0.70 | 63269.54 | 7190.00 | 1.22 |
| 2024-08-12 | 11.43 | 11.39 | -0.05 | -0.44 | 47077.54 | 5383.69 | 0.91 |
| 2024-08-09 | 11.70 | 11.44 | -0.22 | -1.89 | 61522.39 | 7122.20 | 1.19 |
| 2024-08-08 | 11.67 | 11.66 | -0.04 | -0.34 | 67733.16 | 7899.51 | 1.31 |
| 2024-08-07 | 11.84 | 11.70 | -0.16 | -1.35 | 83866.58 | 9833.10 | 1.62 |
| 2024-08-06 | 11.68 | 11.86 | 0.36 | 3.13 | 109541.92 | 12977.02 | 2.12 |
| 2024-08-05 | 11.65 | 11.50 | -0.24 | -2.04 | 107822.65 | 12675.72 | 2.08 |
| 2024-08-02 | 11.87 | 11.74 | -0.21 | -1.76 | 84376.75 | 10010.48 | 1.63 |
| 2024-08-01 | 12.28 | 11.95 | -0.33 | -2.69 | 121521.73 | 14649.47 | 2.35 |
| 2024-07-31 | 11.43 | 12.28 | 0.98 | 8.67 | 148063.32 | 17647.22 | 2.86 |
| 2024-07-30 | 11.20 | 11.30 | 0.13 | 1.16 | 60589.16 | 6802.86 | 1.17 |
| 2024-07-29 | 11.51 | 11.17 | -0.28 | -2.45 | 66449.10 | 7464.91 | 1.28 |
| 2024-07-26 | 11.46 | 11.45 | 0.08 | 0.70 | 63810.68 | 7281.28 | 1.23 |
| 2024-07-25 | 11.12 | 11.37 | 0.20 | 1.79 | 97849.78 | 11160.82 | 1.89 |
| 2024-07-24 | 11.41 | 11.17 | -0.34 | -2.95 | 82884.04 | 9339.76 | 1.60 |
| 2024-07-23 | 11.90 | 11.51 | -0.39 | -3.28 | 83782.20 | 9810.58 | 1.62 |
| 2024-07-22 | 11.77 | 11.90 | -0.06 | -0.50 | 105682.55 | 12644.75 | 2.04 |
| 2024-07-19 | 11.31 | 11.96 | 0.57 | 5.00 | 150350.30 | 17775.98 | 2.90 |
| 2024-07-18 | 11.00 | 11.39 | 0.18 | 1.61 | 103388.47 | 11631.31 | 2.00 |
| 2024-07-17 | 11.06 | 11.21 | 0.21 | 1.91 | 99887.86 | 11223.22 | 1.93 |
| 2024-07-16 | 11.01 | 11.00 | -0.01 | -0.09 | 54579.03 | 6003.94 | 1.05 |
| 2024-07-15 | 11.27 | 11.01 | -0.33 | -2.91 | 63931.02 | 7075.55 | 1.24 |
| 2024-07-12 | 11.30 | 11.34 | 0.07 | 0.62 | 83516.82 | 9481.77 | 1.61 |
| 2024-07-11 | 11.22 | 11.27 | 0.38 | 3.49 | 108054.04 | 12207.29 | 2.09 |
| 2024-07-10 | 10.72 | 10.89 | 0.09 | 0.83 | 121604.11 | 13473.49 | 2.35 |
| 2024-07-09 | 10.93 | 10.80 | -0.10 | -0.92 | 101859.23 | 11021.88 | 1.97 |
| 2024-07-08 | 11.22 | 10.90 | -0.38 | -3.37 | 63196.61 | 6935.35 | 1.22 |
| 2024-07-05 | 11.19 | 11.28 | 0.12 | 1.08 | 70711.54 | 7922.90 | 1.37 |
| 2024-07-04 | 11.50 | 11.16 | -0.29 | -2.53 | 70941.37 | 7985.08 | 1.37 |
| 2024-07-03 | 11.68 | 11.45 | -0.24 | -2.05 | 90883.96 | 10500.10 | 1.76 |
| 2024-07-02 | 11.96 | 11.69 | -0.27 | -2.26 | 86925.75 | 10253.10 | 1.68 |
| 2024-07-01 | 11.94 | 11.96 | 0.07 | 0.59 | 97496.36 | 11669.29 | 1.88 |
| 2024-06-28 | 12.17 | 11.89 | -0.29 | -2.38 | 128120.74 | 15467.72 | 2.48 |
| 2024-06-27 | 12.68 | 12.18 | -0.52 | -4.09 | 110964.74 | 13689.19 | 2.14 |
| 2024-06-26 | 12.50 | 12.70 | 0.24 | 1.93 | 93661.12 | 11765.18 | 1.81 |
| 2024-06-25 | 12.75 | 12.46 | -0.22 | -1.74 | 82471.96 | 10360.07 | 1.59 |
| 2024-06-24 | 13.12 | 12.68 | -0.62 | -4.66 | 115576.57 | 14880.37 | 2.23 |
| 2024-06-21 | 13.71 | 13.30 | -0.36 | -2.64 | 76999.60 | 10409.47 | 1.49 |
| 2024-06-20 | 14.12 | 13.66 | -0.50 | -3.53 | 87529.37 | 12113.07 | 1.69 |
| 2024-06-19 | 14.75 | 14.16 | -0.59 | -4.00 | 96661.40 | 13834.95 | 1.87 |
| 2024-06-18 | 14.60 | 14.75 | 0.09 | 0.61 | 44843.94 | 6627.65 | 0.87 |
| 2024-06-17 | 14.45 | 14.66 | -0.02 | -0.14 | 52675.75 | 7696.35 | 1.03 |
| 2024-06-14 | 14.75 | 14.68 | -0.08 | -0.54 | 60189.26 | 8793.32 | 1.17 |
| 2024-06-13 | 15.10 | 14.76 | -0.34 | -2.25 | 98475.02 | 14620.68 | 1.92 |
| 2024-06-12 | 15.20 | 15.10 | -0.01 | -0.07 | 43134.66 | 6521.80 | 0.84 |
| 2024-06-11 | 14.69 | 15.11 | 0.43 | 2.93 | 75173.12 | 11245.28 | 1.46 |
| 2024-06-07 | 14.98 | 14.68 | -0.22 | -1.48 | 75640.94 | 11151.11 | 1.47 |
| 2024-06-06 | 15.54 | 14.90 | -0.64 | -4.12 | 109917.99 | 16571.84 | 2.14 |
| 2024-06-05 | 15.76 | 15.54 | -0.30 | -1.89 | 48828.70 | 7689.67 | 0.95 |
| 2024-06-04 | 15.80 | 15.84 | -0.06 | -0.38 | 39548.93 | 6248.86 | 0.77 |
| 2024-06-03 | 16.14 | 15.90 | -0.19 | -1.18 | 43674.50 | 6931.07 | 0.85 |
| 2024-05-31 | 16.26 | 16.09 | -0.13 | -0.80 | 42268.30 | 6837.87 | 0.82 |
| 2024-05-30 | 16.28 | 16.22 | -0.11 | -0.67 | 48065.65 | 7796.49 | 0.94 |
| 2024-05-29 | 16.05 | 16.33 | 0.29 | 1.81 | 84559.90 | 13963.24 | 1.65 |
| 2024-05-28 | 16.06 | 16.04 | -0.03 | -0.19 | 46855.26 | 7558.99 | 0.91 |
| 2024-05-27 | 16.16 | 16.07 | -0.11 | -0.68 | 62654.62 | 9953.42 | 1.22 |
| 2024-05-24 | 16.36 | 16.18 | -0.19 | -1.16 | 64086.52 | 10496.48 | 1.25 |
| 2024-05-23 | 17.07 | 16.37 | -0.68 | -3.99 | 93994.11 | 15580.39 | 1.83 |
| 2024-05-22 | 16.27 | 17.05 | 0.86 | 5.31 | 146609.40 | 24651.70 | 2.86 |
| 2024-05-21 | 16.59 | 16.19 | -0.40 | -2.41 | 47778.66 | 7775.20 | 0.93 |
| 2024-05-20 | 16.35 | 16.59 | 0.11 | 0.67 | 63835.43 | 10619.77 | 1.24 |
| 2024-05-17 | 16.46 | 16.48 | -0.08 | -0.48 | 62189.24 | 10141.90 | 1.21 |
| 2024-05-16 | 16.51 | 16.56 | 0.08 | 0.49 | 56154.41 | 9346.71 | 1.09 |
| 2024-05-15 | 16.53 | 16.48 | -0.15 | -0.90 | 40554.78 | 6741.41 | 0.79 |
日K线
周K线
月K线
