XD晋亿实（601002）历史行情
以下为XD晋亿实近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.030 | 4.960 | 5.070 | 4.940 | -0.120 | -2.362% | 1,160.58万 | 0.58亿 | 1.216% |
| 2026-10-14 | 5.200 | 5.130 | 5.290 | 5.110 | -0.090 | -1.724% | 7.97万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.100 | 5.220 | 5.250 | 5.020 | 0.090 | 1.754% | 10.86万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.220 | 5.130 | 5.260 | 5.110 | -0.090 | -1.724% | 7.48万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.260 | 5.220 | 5.300 | 5.090 | -0.080 | -1.509% | 16.43万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.260 | 5.300 | 5.380 | 5.220 | 0.040 | 0.760% | 13.50万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.290 | 5.260 | 5.300 | 5.220 | 0.040 | 0.766% | 918.11万 | 0.48亿 | 0.962% |
| 2026-10-06 | 5.290 | 5.260 | 5.300 | 5.220 | 0.040 | 0.766% | 918.11万 | 0.48亿 | 0.962% |
| 2026-10-05 | 5.290 | 5.260 | 5.300 | 5.220 | 0.040 | 0.766% | 918.11万 | 0.48亿 | 0.962% |
| 2026-10-02 | 5.290 | 5.260 | 5.300 | 5.220 | 0.040 | 0.766% | 918.11万 | 0.48亿 | 0.962% |
| 2026-10-01 | 5.290 | 5.260 | 5.300 | 5.220 | 0.040 | 0.766% | 918.11万 | 0.48亿 | 0.962% |
| 2026-09-30 | 5.290 | 5.260 | 5.300 | 5.220 | 0.040 | 0.766% | 9.18万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.160 | 5.220 | 5.260 | 5.140 | 0.030 | 0.578% | 5.54万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.180 | 5.190 | 5.220 | 5.130 | -0.030 | -0.575% | 6.51万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.170 | 5.220 | 5.290 | 5.150 | 0.030 | 0.578% | 930.16万 | 0.49亿 | 0.975% |
| 2026-09-24 | 5.170 | 5.220 | 5.290 | 5.150 | 0.030 | 0.578% | 9.30万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.200 | 5.190 | 5.240 | 5.170 | -0.010 | -0.192% | 5.92万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.270 | 5.200 | 5.310 | 5.170 | -0.080 | -1.515% | 8.03万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.250 | 5.280 | 5.310 | 5.220 | 0.040 | 0.763% | 6.23万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.230 | 5.240 | 5.300 | 5.220 | 0.020 | 0.383% | 8.46万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.170 | 5.220 | 5.260 | 5.160 | 0.020 | 0.385% | 6.52万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.170 | 5.200 | 5.210 | 5.110 | 0.070 | 1.365% | 6.58万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.250 | 5.130 | 5.250 | 5.130 | -0.110 | -2.099% | 8.07万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.180 | 5.240 | 5.250 | 5.100 | 0.060 | 1.158% | 7.96万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.230 | 5.180 | 5.260 | 5.100 | -0.080 | -1.521% | 11.20万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.380 | 5.260 | 5.380 | 5.230 | -0.120 | -2.230% | 10.07万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.350 | 5.380 | 5.400 | 5.330 | 0.030 | 0.561% | 9.10万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.370 | 5.350 | 5.390 | 5.310 | -0.010 | -0.187% | 12.08万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.410 | 5.360 | 5.420 | 5.300 | -0.040 | -0.741% | 10.51万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.540 | 5.400 | 5.550 | 5.360 | -0.080 | -1.460% | 11.82万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.520 | 5.480 | 5.570 | 5.430 | -0.050 | -0.904% | 11.14万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.530 | 5.530 | 5.560 | 5.460 | -0.020 | -0.360% | 10.55万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.610 | 5.550 | 5.660 | 5.530 | -0.060 | -1.070% | 19.83万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.350 | 5.610 | 5.640 | 5.310 | 0.330 | 6.250% | 32.98万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.280 | 5.280 | 5.340 | 5.240 | 0.020 | 0.380% | 11.97万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.380 | 5.260 | 5.430 | 5.220 | -0.070 | -1.313% | 18.97万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.340 | 5.330 | 5.400 | 5.300 | 0.010 | 0.188% | 9.15万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.190 | 5.320 | 5.320 | 5.180 | 0.090 | 1.721% | 8.67万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.270 | 5.230 | 5.350 | 5.130 | -0.040 | -0.759% | 13.63万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.210 | 5.270 | 5.300 | 5.120 | 0.060 | 1.152% | 10.94万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.250 | 5.210 | 5.310 | 5.200 | -0.010 | -0.192% | 9.09万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.330 | 5.220 | 5.350 | 5.210 | -0.120 | -2.247% | 11.68万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.390 | 5.340 | 5.500 | 5.330 | -0.030 | -0.559% | 10.14万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.310 | 5.370 | 5.390 | 5.230 | 0.110 | 2.091% | 11.21万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.270 | 5.260 | 5.310 | 5.200 | -0.030 | -0.567% | 11.78万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.350 | 5.290 | 5.380 | 5.250 | -0.080 | -1.490% | 13.08万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.350 | 5.370 | 5.380 | 5.320 | 0.020 | 0.374% | 11.14万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.490 | 5.350 | 5.500 | 5.340 | -0.120 | -2.194% | 11.58万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.310 | 5.470 | 5.480 | 5.310 | 0.120 | 2.243% | 13.58万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.420 | 5.350 | 5.450 | 5.280 | -0.070 | -1.292% | 20.99万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.330 | 5.420 | 5.630 | 5.330 | 0.060 | 1.119% | 25.31万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.140 | 5.360 | 5.580 | 5.140 | 0.220 | 4.280% | 43.14万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.080 | 5.140 | 5.270 | 5.060 | 0.050 | 0.982% | 29.28万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.860 | 5.090 | 5.100 | 4.830 | 0.230 | 4.733% | 27.48万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.810 | 4.860 | 4.880 | 4.800 | 0.100 | 2.101% | 15.36万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.840 | 4.760 | 4.920 | 4.760 | -0.130 | -2.658% | 17.46万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.790 | 4.890 | 4.890 | 4.790 | 0.080 | 1.663% | 14.75万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.770 | 4.810 | 4.870 | 4.750 | -0.010 | -0.207% | 15.13万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.700 | 4.820 | 4.830 | 4.610 | 0.040 | 0.837% | 23.70万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.700 | 4.780 | 4.940 | 4.610 | 0.030 | 0.632% | 22.13万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.620 | 4.750 | 4.750 | 4.570 | 0.130 | 2.814% | 15.97万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.610 | 4.620 | 4.690 | 4.560 | -0.050 | -1.071% | 14.71万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.760 | 4.670 | 4.770 | 4.560 | -0.170 | -3.512% | 25.11万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.690 | 4.840 | 4.840 | 4.580 | 0.140 | 2.979% | 24.40万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.780 | 4.700 | 4.880 | 4.580 | -0.080 | -1.674% | 25.59万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.920 | 4.780 | 4.960 | 4.780 | -0.210 | -4.208% | 28.77万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.870 | 4.990 | 4.990 | 4.770 | 0.000 | 0.000% | 39.05万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.890 | 4.990 | 5.140 | 4.720 | 0.140 | 2.887% | 65.52万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.810 | 4.850 | 4.850 | 4.700 | 0.440 | 9.977% | 26.62万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.300 | 4.410 | 4.480 | 4.250 | 0.110 | 2.558% | 11.13万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.290 | 4.300 | 4.350 | 4.200 | -0.040 | -0.922% | 8.88万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.450 | 4.340 | 4.450 | 4.300 | -0.070 | -1.587% | 6.94万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.530 | 4.410 | 4.530 | 4.390 | -0.100 | -2.217% | 9.65万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.630 | 4.510 | 4.630 | 4.490 | -0.060 | -1.313% | 12.37万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.380 | 4.570 | 4.600 | 4.370 | 0.200 | 4.577% | 16.89万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.370 | 4.370 | 4.460 | 4.330 | 0.000 | 0.000% | 12.90万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.300 | 4.370 | 4.430 | 4.270 | 0.050 | 1.157% | 12.71万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.280 | 4.320 | 4.370 | 4.230 | 0.040 | 0.935% | 16.03万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.330 | 4.280 | 4.370 | 4.160 | -0.070 | -1.609% | 16.97万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.450 | 4.350 | 4.450 | 4.320 | -0.100 | -2.247% | 12.92万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.560 | 4.450 | 4.560 | 4.440 | -0.100 | -2.198% | 10.03万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.680 | 4.550 | 4.680 | 4.500 | -0.140 | -2.985% | 12.02万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.630 | 4.690 | 4.770 | 4.600 | 0.070 | 1.515% | 14.17万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.650 | 4.620 | 4.660 | 4.460 | -0.030 | -0.645% | 17.75万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.680 | 4.650 | 4.720 | 4.640 | -0.090 | -1.899% | 11.47万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.800 | 4.740 | 4.830 | 4.710 | -0.090 | -1.863% | 11.41万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.900 | 4.830 | 4.910 | 4.820 | -0.080 | -1.629% | 9.83万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.870 | 4.910 | 4.960 | 4.860 | 0.060 | 1.237% | 11.96万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.860 | 4.850 | 4.890 | 4.770 | 0.040 | 0.832% | 10.81万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.810 | 4.810 | 4.870 | 4.760 | -0.060 | -1.232% | 10.30万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.930 | 4.870 | 4.980 | 4.820 | -0.090 | -1.815% | 14.79万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.000 | 4.960 | 5.040 | 4.900 | 0.020 | 0.405% | 12.81万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.980 | 4.940 | 5.100 | 4.890 | -0.170 | -3.327% | 17.86万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.050 | 5.110 | 5.250 | 4.970 | 0.070 | 1.389% | 19.50万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.100 | 5.040 | 5.140 | 5.010 | -0.080 | -1.563% | 12.24万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.130 | 5.120 | 5.150 | 5.060 | 0.000 | 0.000% | 13.20万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.150 | 5.120 | 5.220 | 5.070 | -0.040 | -0.775% | 13.75万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.110 | 5.160 | 5.230 | 5.020 | 0.030 | 0.585% | 16.50万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.230 | 5.130 | 5.300 | 5.100 | -0.100 | -1.912% | 22.36万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.020 | 5.230 | 5.390 | 4.960 | 0.210 | 4.183% | 33.25万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.160 | 5.020 | 5.170 | 5.000 | -0.160 | -3.089% | 19.63万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.230 | 5.180 | 5.230 | 5.100 | -0.060 | -1.145% | 15.76万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.350 | 5.240 | 5.410 | 5.200 | -0.090 | -1.689% | 18.95万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.280 | 5.330 | 5.380 | 5.230 | 0.100 | 1.912% | 17.66万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.480 | 5.230 | 5.550 | 5.210 | -0.220 | -4.037% | 25.02万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.520 | 5.450 | 5.560 | 5.390 | -0.110 | -1.978% | 17.64万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.570 | 5.560 | 5.570 | 5.430 | -0.020 | -0.358% | 17.39万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.460 | 5.580 | 5.590 | 5.360 | 0.080 | 1.455% | 19.71万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.590 | 5.500 | 5.660 | 5.470 | -0.120 | -2.135% | 24.89万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.920 | 5.620 | 5.940 | 5.600 | -0.250 | -4.259% | 30.34万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.790 | 5.870 | 5.940 | 5.730 | 0.030 | 0.514% | 25.42万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.980 | 5.840 | 6.120 | 5.790 | -0.100 | -1.684% | 35.46万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.060 | 5.940 | 6.080 | 5.910 | -0.090 | -1.493% | 32.89万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.070 | 6.030 | 6.080 | 5.910 | -0.060 | -0.985% | 31.54万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.170 | 6.090 | 6.180 | 6.050 | -0.060 | -0.976% | 31.18万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.200 | 6.150 | 6.420 | 6.090 | 0.010 | 0.163% | 42.50万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.140 | 6.140 | 6.250 | 6.010 | -0.050 | -0.808% | 30.92万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.190 | 6.190 | 6.250 | 6.120 | 0.000 | 0.000% | 25.70万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.220 | 6.190 | 6.280 | 6.160 | -0.040 | -0.642% | 22.59万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.120 | 6.230 | 6.260 | 6.040 | 0.110 | 1.797% | 34.85万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.440 | 6.120 | 6.440 | 6.050 | -0.230 | -3.622% | 47.68万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.560 | 6.350 | 6.590 | 6.320 | -0.200 | -3.053% | 42.16万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.530 | 6.550 | 6.600 | 6.390 | 0.070 | 1.080% | 52.88万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.540 | 6.480 | 6.610 | 6.380 | -0.120 | -1.818% | 72.68万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.110 | 6.600 | 6.730 | 6.110 | 0.490 | 8.020% | 122.99万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.940 | 6.110 | 6.120 | 5.880 | 0.000 | 0.000% | 54.93万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.910 | 5.960 | 5.970 | 5.780 | 0.050 | 0.850% | 40.89万 | 2.45亿 | 4.280% |
| 2026-04-15 | 6.010 | 5.910 | 6.010 | 5.860 | 0.000 | 0.000% | 51.77万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.870 | 6.070 | 6.080 | 5.790 | 0.260 | 4.475% | 78.61万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.920 | 5.810 | 5.930 | 5.760 | 0.000 | 0.000% | 39.38万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.850 | 5.870 | 6.180 | 5.800 | 0.000 | 0.000% | 69.39万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.710 | 5.770 | 5.900 | 5.710 | 0.000 | 0.000% | 78.42万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.310 | 5.740 | 5.740 | 5.260 | 0.000 | 0.000% | 56.02万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.070 | 5.210 | 5.230 | 5.020 | 0.000 | 0.000% | 31.08万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.410 | 5.060 | 5.450 | 5.040 | 0.000 | 0.000% | 45.73万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.550 | 5.400 | 5.560 | 5.340 | 0.000 | 0.000% | 51.43万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.770 | 5.590 | 5.830 | 5.570 | 0.000 | 0.000% | 104.25万 | 0.00亿 | 0.000% |