XD航材股(688563)股票信息
| 股票代码 | 688563 |
| 股票名称 | XD航材股 |
| 最新价/元 | 51.74 |
| 涨跌额/元 | -2.08 |
| 涨跌幅/% | -3.87 |
| 买入/元 | 51.74 |
| 卖出/元 | 51.76 |
| 昨收/元 | 53.82 |
| 今开/元 | 54.45 |
| 最高/元 | 54.45 |
| 最低/元 | 51.56 |
| 成交量/手 | 22116.08 |
| 成交额/万 | 11660.87 |
| 股净值/元 | 35.68 |
| 市净率 | 2.29 |
| 总市值/万 | 2328300.00 |
| 流通值/万 | 595987.85 |
| 换手率/% | 1.92 |
| 入市日期 | 2023-07-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
XD航材股(688563)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 | 54.45 | 51.74 | -2.08 | -3.87 | 22116.08 | 11660.87 | 1.92 |
| 2024-10-10 | 55.46 | 54.00 | -0.20 | -0.37 | 30018.17 | 16485.37 | 2.61 |
| 2024-10-09 | 57.50 | 54.20 | -5.80 | -9.67 | 48212.16 | 26920.06 | 4.19 |
| 2024-10-08 | 64.96 | 60.00 | 5.00 | 9.09 | 99085.47 | 58693.75 | 8.60 |
| 2024-09-30 | 51.00 | 55.00 | 5.78 | 11.74 | 44190.20 | 23636.45 | 3.84 |
| 2024-09-27 | 47.83 | 49.22 | 1.95 | 4.13 | 8448.65 | 4111.47 | 0.73 |
| 2024-09-26 | 46.70 | 47.27 | 0.63 | 1.35 | 9681.24 | 4544.75 | 0.84 |
| 2024-09-25 | 46.46 | 46.64 | 0.45 | 0.97 | 7380.87 | 3454.39 | 0.64 |
| 2024-09-24 | 45.27 | 46.19 | 1.20 | 2.67 | 9274.10 | 4251.70 | 0.81 |
| 2024-09-23 | 45.40 | 44.99 | -0.59 | -1.29 | 3391.35 | 1527.45 | 0.29 |
| 2024-09-20 | 44.22 | 45.58 | 1.39 | 3.15 | 8461.91 | 3790.27 | 0.73 |
| 2024-09-19 | 44.00 | 44.19 | 0.27 | 0.62 | 6143.25 | 2716.80 | 0.53 |
| 2024-09-18 | 45.10 | 43.92 | -1.80 | -3.94 | 8465.52 | 3725.72 | 0.73 |
| 2024-09-13 | 46.30 | 45.72 | -0.58 | -1.25 | 8386.08 | 3799.18 | 0.73 |
| 2024-09-12 | 46.42 | 46.30 | -0.35 | -0.75 | 3662.06 | 1704.17 | 0.32 |
| 2024-09-11 | 46.51 | 46.65 | -0.27 | -0.58 | 2122.96 | 990.93 | 0.18 |
| 2024-09-10 | 47.19 | 46.92 | -0.11 | -0.23 | 2062.37 | 963.63 | 0.18 |
| 2024-09-09 | 47.26 | 47.03 | 0.01 | 0.02 | 2400.91 | 1131.42 | 0.21 |
| 2024-09-06 | 47.38 | 47.02 | -0.62 | -1.30 | 3312.80 | 1562.12 | 0.29 |
| 2024-09-05 | 47.63 | 47.64 | 0.01 | 0.02 | 2402.49 | 1143.75 | 0.21 |
| 2024-09-04 | 48.00 | 47.63 | -0.22 | -0.46 | 1991.49 | 950.96 | 0.17 |
| 2024-09-03 | 47.42 | 47.85 | 0.13 | 0.27 | 3018.12 | 1447.43 | 0.26 |
| 2024-09-02 | 48.02 | 47.72 | -0.47 | -0.98 | 4011.84 | 1917.81 | 0.35 |
| 2024-08-30 | 47.88 | 48.19 | -0.36 | -0.74 | 8943.57 | 4307.80 | 0.78 |
| 2024-08-29 | 47.23 | 48.55 | 1.32 | 2.80 | 7182.21 | 3460.75 | 0.62 |
| 2024-08-28 | 46.51 | 47.23 | 0.43 | 0.92 | 3618.66 | 1704.88 | 0.31 |
| 2024-08-27 | 46.75 | 46.80 | -0.28 | -0.60 | 3301.40 | 1546.56 | 0.29 |
| 2024-08-26 | 47.16 | 47.08 | -0.73 | -1.53 | 5378.37 | 2535.96 | 0.47 |
| 2024-08-23 | 47.66 | 47.81 | 0.15 | 0.32 | 4092.00 | 1939.13 | 0.35 |
| 2024-08-22 | 48.10 | 47.66 | -0.29 | -0.61 | 2328.63 | 1112.26 | 0.20 |
| 2024-08-21 | 47.93 | 47.95 | -0.09 | -0.19 | 2869.96 | 1379.79 | 0.25 |
| 2024-08-20 | 48.56 | 48.04 | -0.62 | -1.27 | 3260.83 | 1572.30 | 0.28 |
| 2024-08-19 | 47.79 | 48.66 | 0.59 | 1.23 | 4655.43 | 2255.29 | 0.40 |
| 2024-08-16 | 48.32 | 48.07 | -0.47 | -0.97 | 5182.94 | 2494.86 | 0.45 |
| 2024-08-15 | 48.25 | 48.54 | 0.16 | 0.33 | 3253.60 | 1579.59 | 0.28 |
| 2024-08-14 | 49.03 | 48.38 | -0.80 | -1.63 | 4204.09 | 2042.32 | 0.36 |
| 2024-08-13 | 49.30 | 49.18 | -0.02 | -0.04 | 5150.31 | 2530.49 | 0.45 |
| 2024-08-12 | 49.80 | 49.20 | -0.26 | -0.53 | 3691.33 | 1818.32 | 0.32 |
| 2024-08-09 | 50.35 | 49.46 | -0.84 | -1.67 | 7277.33 | 3622.94 | 0.63 |
| 2024-08-08 | 50.75 | 50.30 | -0.89 | -1.74 | 5572.08 | 2804.64 | 0.48 |
| 2024-08-07 | 50.13 | 51.19 | 0.56 | 1.11 | 8446.96 | 4299.14 | 0.73 |
| 2024-08-06 | 50.63 | 50.63 | 0.40 | 0.80 | 8948.03 | 4528.75 | 0.78 |
| 2024-08-05 | 50.71 | 50.23 | -0.93 | -1.82 | 8389.03 | 4266.79 | 0.73 |
| 2024-08-02 | 51.88 | 51.16 | -1.04 | -1.99 | 8677.19 | 4499.83 | 0.75 |
| 2024-08-01 | 52.10 | 52.20 | -0.22 | -0.42 | 9217.37 | 4831.82 | 0.80 |
| 2024-07-31 | 49.78 | 52.42 | 2.39 | 4.78 | 14994.48 | 7705.70 | 1.30 |
| 2024-07-30 | 50.70 | 50.03 | -0.66 | -1.30 | 9471.99 | 4718.25 | 0.82 |
| 2024-07-29 | 51.82 | 50.69 | -1.13 | -2.18 | 8331.87 | 4281.32 | 0.72 |
| 2024-07-26 | 51.20 | 51.82 | 0.72 | 1.41 | 9312.01 | 4811.84 | 0.81 |
| 2024-07-25 | 50.00 | 51.10 | 0.83 | 1.65 | 11343.70 | 5766.18 | 0.98 |
| 2024-07-24 | 51.79 | 50.27 | -1.52 | -2.94 | 9142.23 | 4638.11 | 0.79 |
| 2024-07-23 | 53.00 | 51.79 | -1.21 | -2.28 | 6595.09 | 3476.37 | 0.57 |
| 2024-07-22 | 51.41 | 53.00 | 1.40 | 2.71 | 20581.58 | 10909.43 | 1.79 |
| 2024-07-19 | 51.08 | 51.60 | 0.44 | 0.86 | 12253.00 | 6329.09 | 1.06 |
| 2024-07-18 | 50.54 | 51.16 | 0.59 | 1.17 | 6204.23 | 3180.31 | 0.85 |
| 2024-07-17 | 50.82 | 50.57 | -0.23 | -0.45 | 3984.48 | 2002.92 | 0.54 |
| 2024-07-16 | 51.94 | 50.80 | -1.14 | -2.20 | 3917.50 | 2002.82 | 0.53 |
| 2024-07-15 | 52.05 | 51.94 | -0.25 | -0.48 | 2849.97 | 1483.21 | 0.39 |
| 2024-07-12 | 52.00 | 52.19 | 0.14 | 0.27 | 2689.94 | 1398.32 | 0.37 |
| 2024-07-11 | 51.72 | 52.05 | 0.97 | 1.90 | 6239.15 | 3221.64 | 0.85 |
| 2024-07-10 | 51.26 | 51.08 | -0.64 | -1.24 | 2858.11 | 1467.01 | 0.39 |
| 2024-07-09 | 50.60 | 51.72 | 1.12 | 2.21 | 6777.18 | 3461.39 | 0.92 |
| 2024-07-08 | 51.95 | 50.60 | -1.81 | -3.45 | 3459.27 | 1773.74 | 0.47 |
| 2024-07-05 | 52.06 | 52.41 | 0.34 | 0.65 | 3661.41 | 1905.45 | 0.50 |
| 2024-07-04 | 52.53 | 52.07 | -0.63 | -1.20 | 2667.53 | 1398.42 | 0.36 |
| 2024-07-03 | 53.11 | 52.70 | -0.41 | -0.77 | 3058.31 | 1617.68 | 0.42 |
| 2024-07-02 | 53.13 | 53.11 | -0.41 | -0.77 | 4066.80 | 2164.59 | 0.55 |
| 2024-07-01 | 52.60 | 53.52 | 0.64 | 1.21 | 6010.10 | 3202.83 | 0.82 |
| 2024-06-28 | 51.50 | 52.88 | 0.86 | 1.65 | 8175.75 | 4328.05 | 1.11 |
| 2024-06-27 | 51.80 | 52.02 | -0.01 | -0.02 | 6503.59 | 3352.12 | 0.89 |
| 2024-06-26 | 51.53 | 52.03 | 0.17 | 0.33 | 4617.12 | 2394.37 | 0.63 |
| 2024-06-25 | 52.08 | 51.86 | -0.22 | -0.42 | 5488.86 | 2850.08 | 0.75 |
| 2024-06-24 | 53.26 | 52.08 | -1.27 | -2.38 | 6215.23 | 3284.10 | 0.85 |
| 2024-06-21 | 53.35 | 53.35 | -0.28 | -0.52 | 4657.93 | 2487.54 | 0.64 |
| 2024-06-20 | 54.10 | 53.63 | -0.47 | -0.87 | 7192.79 | 3886.55 | 0.98 |
| 2024-06-19 | 54.71 | 54.10 | -0.60 | -1.10 | 4586.48 | 2500.73 | 0.63 |
| 2024-06-18 | 56.03 | 54.70 | -0.78 | -1.41 | 7204.70 | 3952.42 | 0.98 |
| 2024-06-17 | 56.25 | 55.48 | -1.42 | -2.50 | 7840.28 | 4391.17 | 1.07 |
| 2024-06-14 | 57.07 | 56.90 | -0.16 | -0.28 | 8742.67 | 4912.70 | 1.19 |
| 2024-06-13 | 56.49 | 57.40 | 0.93 | 1.65 | 10211.52 | 5841.27 | 1.39 |
| 2024-06-12 | 55.12 | 56.47 | 1.51 | 2.75 | 9391.94 | 5251.89 | 1.28 |
| 2024-06-11 | 53.43 | 54.96 | 1.86 | 3.50 | 11587.02 | 6244.04 | 1.58 |
| 2024-06-07 | 53.60 | 53.10 | -0.23 | -0.43 | 5427.79 | 2888.02 | 0.74 |
| 2024-06-06 | 55.32 | 53.33 | -2.47 | -4.43 | 28334.13 | 15017.44 | 3.86 |
| 2024-06-05 | 56.31 | 55.80 | -0.51 | -0.91 | 8346.95 | 4709.06 | 1.14 |
| 2024-06-04 | 56.60 | 56.31 | -0.29 | -0.51 | 4730.62 | 2659.27 | 0.64 |
| 2024-06-03 | 57.70 | 56.60 | -0.80 | -1.39 | 6254.23 | 3558.48 | 0.85 |
| 2024-05-31 | 57.30 | 57.40 | 0.33 | 0.58 | 6414.75 | 3685.81 | 0.87 |
| 2024-05-30 | 56.51 | 57.07 | 0.57 | 1.01 | 5668.43 | 3227.92 | 0.77 |
| 2024-05-29 | 56.66 | 56.50 | -0.16 | -0.28 | 3558.29 | 2016.29 | 0.49 |
| 2024-05-28 | 56.26 | 56.66 | 0.40 | 0.71 | 6817.67 | 3882.35 | 0.93 |
| 2024-05-27 | 56.30 | 56.26 | 0.21 | 0.38 | 5498.75 | 3087.31 | 0.75 |
| 2024-05-24 | 56.62 | 56.05 | -0.70 | -1.23 | 6177.07 | 3481.67 | 0.84 |
| 2024-05-23 | 57.56 | 56.75 | -0.97 | -1.68 | 9139.76 | 5256.96 | 1.25 |
| 2024-05-22 | 58.00 | 57.72 | -0.50 | -0.86 | 4182.37 | 2418.74 | 0.57 |
| 2024-05-21 | 58.34 | 58.22 | -0.13 | -0.22 | 7766.23 | 4507.74 | 1.06 |
| 2024-05-20 | 56.84 | 58.35 | 1.42 | 2.49 | 11389.61 | 6604.30 | 1.55 |
| 2024-05-17 | 55.77 | 56.93 | 1.16 | 2.08 | 7246.60 | 4113.40 | 0.99 |
| 2024-05-16 | 55.88 | 55.77 | -0.09 | -0.16 | 3386.58 | 1894.21 | 0.46 |
| 2024-05-15 | 56.01 | 55.86 | -0.24 | -0.43 | 4070.71 | 2282.80 | 0.55 |
日K线
周K线
月K线
