XD昊华能（601101）历史行情

以下为XD昊华能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
2026-10-16	12.030	11.920	12.070	11.700	0.130	1.103%	17.83万	0.00亿	0.000%
2026-10-15	12.690	11.790	12.710	11.720	-1.160	-8.958%	26.54万	0.00亿	0.000%
2026-10-14	12.690	12.950	13.100	12.680	0.150	1.172%	15.42万	0.00亿	0.000%
2026-10-13	12.760	12.800	12.940	12.590	0.050	0.392%	13.76万	0.00亿	0.000%
2026-10-12	13.090	12.750	13.320	12.640	-0.310	-2.374%	17.23万	0.00亿	0.000%
2026-10-09	12.990	13.060	13.170	12.870	0.020	0.153%	18.25万	0.00亿	0.000%
2026-10-08	12.720	13.040	13.070	12.570	0.420	3.328%	21.99万	0.00亿	0.000%
2026-10-07	12.670	12.730	12.940	12.530	0.140	1.112%	1,386.24万	1.77亿	0.963%
2026-10-06	12.670	12.730	12.940	12.530	0.140	1.112%	1,386.24万	1.77亿	0.963%
2026-10-05	12.670	12.730	12.940	12.530	0.140	1.112%	1,386.24万	1.77亿	0.963%
2026-10-02	12.670	12.730	12.940	12.530	0.140	1.112%	1,386.24万	1.77亿	0.963%
2026-10-01	12.670	12.730	12.940	12.530	0.140	1.112%	1,386.24万	1.77亿	0.963%
2026-09-30	12.560	12.620	12.830	12.420	0.140	1.122%	13.86万	0.00亿	0.000%
2026-09-29	12.690	12.480	12.840	12.160	-0.300	-2.347%	20.10万	0.00亿	0.000%
2026-09-28	12.820	12.780	13.030	12.430	-0.170	-1.313%	15.60万	0.00亿	0.000%
2026-09-27	13.080	13.060	13.370	12.990	-0.190	-1.434%	1,085.67万	1.43亿	0.754%
2026-09-24	12.970	12.950	13.260	12.880	-0.190	-1.446%	10.86万	0.00亿	0.000%
2026-09-23	13.290	13.140	13.550	13.090	-0.330	-2.450%	13.13万	0.00亿	0.000%
2026-09-22	13.190	13.470	13.590	13.040	0.080	0.597%	19.63万	0.00亿	0.000%
2026-09-21	12.710	13.390	13.460	12.590	0.580	4.528%	23.14万	0.00亿	0.000%
2026-09-18	12.760	12.810	12.930	12.690	-0.010	-0.078%	15.18万	0.00亿	0.000%
2026-09-17	12.840	12.820	13.000	12.710	-0.130	-1.004%	13.73万	0.00亿	0.000%
2026-09-16	13.070	12.950	13.190	12.880	-0.070	-0.538%	18.53万	0.00亿	0.000%
2026-09-15	13.010	13.020	13.220	12.940	0.100	0.774%	17.57万	0.00亿	0.000%
2026-09-14	13.120	12.920	13.280	12.870	-0.220	-1.674%	18.14万	0.00亿	0.000%
2026-09-11	13.510	13.140	13.590	13.090	-0.370	-2.739%	24.95万	0.00亿	0.000%
2026-09-10	13.940	13.510	14.020	13.470	-0.430	-3.085%	26.22万	0.00亿	0.000%
2026-09-09	13.440	13.940	13.990	13.390	0.450	3.336%	35.50万	0.00亿	0.000%
2026-09-08	13.360	13.490	13.600	13.120	0.230	1.735%	27.70万	0.00亿	0.000%
2026-09-07	13.560	13.260	13.680	12.990	-0.490	-3.564%	35.09万	0.00亿	0.000%
2026-09-04	13.700	13.750	13.930	13.350	0.160	1.177%	34.88万	0.00亿	0.000%
2026-09-03	13.600	13.590	14.170	13.510	-0.230	-1.664%	29.42万	0.00亿	0.000%
2026-09-02	14.810	13.820	14.890	13.620	-0.670	-4.624%	42.01万	0.00亿	0.000%
2026-09-01	14.590	14.490	15.080	14.420	-0.420	-2.817%	50.16万	0.00亿	0.000%
2026-08-31	14.990	14.910	15.210	14.330	0.210	1.429%	62.24万	0.00亿	0.000%
2026-08-28	14.160	14.700	14.790	13.960	0.590	4.181%	55.23万	0.00亿	0.000%
2026-08-27	13.280	14.110	14.430	13.230	0.890	6.732%	65.47万	0.00亿	0.000%
2026-08-26	12.790	13.220	13.390	12.640	0.140	1.070%	38.34万	0.00亿	0.000%
2026-08-25	13.330	13.080	13.640	12.870	-0.320	-2.388%	55.37万	0.00亿	0.000%
2026-08-24	12.690	13.400	13.430	12.440	0.790	6.265%	76.22万	0.00亿	0.000%
2026-08-21	12.670	12.610	12.840	12.300	-0.030	-0.237%	46.42万	0.00亿	0.000%
2026-08-20	12.200	12.640	13.090	12.200	0.140	1.120%	68.40万	0.00亿	0.000%
2026-08-19	13.160	12.500	13.450	12.470	-0.420	-3.251%	86.43万	0.00亿	0.000%
2026-08-18	12.540	12.920	13.340	12.390	0.340	2.703%	56.74万	0.00亿	0.000%
2026-08-17	12.590	12.580	13.020	12.450	-0.150	-1.178%	39.28万	0.00亿	0.000%
2026-08-14	12.410	12.730	12.890	12.200	0.270	2.167%	51.65万	0.00亿	0.000%
2026-08-13	12.500	12.460	12.770	12.290	-0.060	-0.479%	37.52万	0.00亿	0.000%
2026-08-12	12.350	12.520	12.740	12.260	0.140	1.131%	49.75万	0.00亿	0.000%
2026-08-11	13.600	12.380	13.600	12.330	-0.900	-6.777%	75.13万	0.00亿	0.000%
2026-08-10	13.390	13.280	13.770	13.080	-0.110	-0.822%	62.66万	0.00亿	0.000%
2026-08-07	13.340	13.390	13.670	13.000	0.780	6.186%	86.02万	0.00亿	0.000%
2026-08-06	11.610	12.610	12.610	11.590	1.160	10.131%	30.93万	0.00亿	0.000%
2026-08-05	10.960	11.450	11.610	10.810	0.400	3.620%	27.94万	0.00亿	0.000%
2026-08-04	11.030	11.050	11.210	10.770	0.060	0.546%	28.20万	0.00亿	0.000%
2026-08-03	11.670	10.990	11.720	10.940	-0.680	-5.827%	27.12万	0.00亿	0.000%
2026-07-31	10.720	11.670	11.790	10.620	0.550	4.946%	29.43万	0.00亿	0.000%
2026-07-30	11.210	11.120	11.440	10.930	-0.100	-0.891%	21.72万	0.00亿	0.000%
2026-07-29	10.650	11.220	11.340	10.560	0.580	5.451%	32.02万	0.00亿	0.000%
2026-07-28	10.690	10.640	10.760	10.310	-0.210	-1.935%	25.56万	0.00亿	0.000%
2026-07-27	10.440	10.850	10.890	10.440	-0.060	-0.550%	31.01万	0.00亿	0.000%
2026-07-24	11.490	10.910	12.180	10.890	-0.690	-5.948%	36.03万	0.00亿	0.000%
2026-07-23	11.200	11.600	11.740	10.810	0.410	3.664%	40.53万	0.00亿	0.000%
2026-07-22	10.560	11.190	11.310	10.500	0.530	4.972%	47.62万	0.00亿	0.000%
2026-07-21	11.090	10.660	11.090	10.290	-0.370	-3.354%	46.49万	0.00亿	0.000%
2026-07-20	10.570	11.030	11.420	10.570	0.660	6.365%	44.79万	0.00亿	0.000%
2026-07-17	10.890	10.370	11.340	10.280	-0.570	-5.210%	34.82万	0.00亿	0.000%
2026-07-16	11.910	10.940	11.910	10.850	-0.970	-8.144%	40.50万	0.00亿	0.000%
2026-07-15	11.580	11.910	12.090	11.410	0.190	1.621%	45.63万	0.00亿	0.000%
2026-07-14	10.530	11.720	11.720	10.530	1.080	10.150%	49.29万	0.00亿	0.000%
2026-07-13	10.460	10.640	11.060	10.150	0.170	1.624%	37.60万	0.00亿	0.000%
2026-07-10	10.710	10.470	10.990	10.400	-0.720	-6.434%	42.23万	0.00亿	0.000%
2026-07-09	11.350	11.190	11.850	11.040	-0.930	-7.673%	40.32万	0.00亿	0.000%
2026-07-08	12.100	12.120	12.760	11.720	-0.100	-0.818%	44.82万	0.00亿	0.000%
2026-07-07	12.860	12.220	13.040	11.630	-0.210	-1.689%	55.50万	0.00亿	0.000%
2026-07-06	11.180	12.430	12.430	11.160	1.140	10.097%	41.86万	0.00亿	0.000%
2026-07-03	10.860	11.290	11.430	10.810	0.400	3.673%	32.88万	0.00亿	0.000%
2026-07-02	10.920	10.890	11.480	10.870	-0.110	-1.000%	26.58万	0.00亿	0.000%
2026-07-01	10.290	11.000	11.380	10.260	0.550	5.263%	25.13万	0.00亿	0.000%
2026-06-30	10.730	10.450	10.850	10.280	-0.310	-2.881%	20.32万	0.00亿	0.000%
2026-06-29	10.750	10.760	10.880	10.410	0.000	0.000%	22.15万	0.00亿	0.000%
2026-06-26	11.440	10.760	11.630	10.680	-0.640	-5.614%	30.95万	0.00亿	0.000%
2026-06-25	11.100	11.400	11.750	11.000	0.190	1.695%	43.39万	0.00亿	0.000%
2026-06-24	11.180	11.210	11.460	10.720	0.030	0.268%	35.81万	0.00亿	0.000%
2026-06-23	10.890	11.180	11.590	10.890	0.120	1.085%	34.99万	0.00亿	0.000%
2026-06-22	10.560	11.060	11.230	10.340	0.520	4.934%	40.48万	0.00亿	0.000%
2026-06-18	11.190	10.540	11.370	10.400	-0.720	-6.394%	43.08万	0.00亿	0.000%
2026-06-17	11.580	11.260	11.840	11.200	-0.410	-3.513%	30.63万	0.00亿	0.000%
2026-06-16	11.600	11.670	11.830	11.310	-0.100	-0.850%	31.91万	0.00亿	0.000%
2026-06-15	11.890	11.770	12.290	11.200	-0.670	-5.386%	44.08万	0.00亿	0.000%
2026-06-12	12.010	12.440	12.770	11.920	0.240	1.967%	41.89万	0.00亿	0.000%
2026-06-11	12.390	12.200	12.650	11.900	-0.080	-0.651%	28.07万	0.00亿	0.000%
2026-06-10	13.000	12.280	13.080	12.130	-1.020	-7.669%	43.39万	0.00亿	0.000%
2026-06-09	12.180	13.300	13.300	12.180	0.180	1.372%	60.29万	0.00亿	0.000%
2026-06-08	13.040	13.120	13.870	12.740	-0.050	-0.380%	64.73万	0.00亿	0.000%
2026-06-05	13.140	13.170	13.470	12.530	-0.210	-1.570%	72.67万	0.00亿	0.000%
2026-06-04	13.440	13.380	14.240	12.840	-0.270	-1.978%	99.97万	0.00亿	0.000%
2026-06-03	12.570	13.650	14.290	12.090	0.690	5.324%	117.58万	0.00亿	0.000%
2026-06-02	13.740	12.960	14.240	12.670	0.050	0.387%	122.14万	0.00亿	0.000%
2026-06-01	11.660	12.910	12.910	11.400	1.210	10.342%	52.70万	0.00亿	0.000%
2026-05-29	11.430	11.700	12.180	11.200	0.270	2.362%	80.41万	0.00亿	0.000%
2026-05-28	10.470	11.430	11.430	10.350	1.070	10.328%	37.76万	0.00亿	0.000%
2026-05-27	10.030	10.360	10.890	9.910	0.230	2.270%	36.13万	0.00亿	0.000%
2026-05-26	10.170	10.130	10.530	10.020	-0.300	-2.876%	19.87万	0.00亿	0.000%
2026-05-25	10.310	10.430	10.810	9.990	0.540	5.460%	38.61万	0.00亿	0.000%
2026-05-22	10.140	9.890	10.320	9.720	-0.250	-2.465%	27.69万	0.00亿	0.000%
2026-05-21	10.410	10.140	10.620	10.060	-0.420	-3.977%	33.04万	0.00亿	0.000%
2026-05-20	10.790	10.560	10.980	10.540	-0.230	-2.132%	28.36万	0.00亿	0.000%
2026-05-19	10.700	10.790	11.030	10.630	-0.140	-1.281%	34.13万	0.00亿	0.000%
2026-05-18	10.390	10.930	11.030	10.190	0.640	6.220%	51.79万	0.00亿	0.000%
2026-05-15	9.890	10.290	10.700	9.860	0.450	4.573%	41.94万	0.00亿	0.000%
2026-05-14	10.030	9.840	10.250	9.840	-0.190	-1.894%	24.13万	0.00亿	0.000%
2026-05-13	10.250	10.030	10.480	9.900	-0.380	-3.650%	45.72万	0.00亿	0.000%
2026-05-12	10.640	10.410	10.850	10.370	-0.470	-4.320%	30.84万	0.00亿	0.000%
2026-05-11	10.390	10.880	10.940	10.350	0.560	5.426%	47.46万	0.00亿	0.000%
2026-05-08	10.640	10.320	11.030	10.240	-0.260	-2.457%	43.03万	0.00亿	0.000%
2026-05-07	11.060	10.580	11.240	10.350	-0.850	-7.437%	72.16万	0.00亿	0.000%
2026-05-06	10.800	11.430	11.520	10.660	0.100	0.883%	73.01万	0.00亿	0.000%
2026-04-30	10.390	11.330	11.360	10.350	0.750	7.089%	69.49万	0.00亿	0.000%
2026-04-29	10.420	10.580	10.740	10.110	0.060	0.570%	81.62万	0.00亿	0.000%
2026-04-28	9.390	10.520	10.520	9.280	0.990	10.388%	67.61万	0.00亿	0.000%
2026-04-27	8.940	9.530	9.700	8.940	0.110	1.168%	61.77万	0.00亿	0.000%
2026-04-24	9.190	9.420	9.620	9.100	0.420	4.667%	93.55万	0.00亿	0.000%
2026-04-23	8.580	9.000	9.000	8.580	0.850	10.429%	56.76万	0.00亿	0.000%
2026-04-22	8.050	8.150	8.210	8.020	0.160	2.003%	16.49万	0.00亿	0.000%
2026-04-21	7.800	7.990	8.110	7.800	0.150	1.913%	16.03万	0.00亿	0.000%
2026-04-20	7.820	7.840	7.960	7.730	0.000	0.000%	14.50万	0.00亿	0.000%
2026-04-17	8.060	7.930	8.140	7.900	0.000	0.000%	10.00万	0.00亿	0.000%
2026-04-16	7.980	8.100	8.110	7.930	0.120	1.500%	10.64万	0.88亿	0.740%
2026-04-15	8.010	7.980	8.040	7.830	0.000	0.000%	13.92万	0.00亿	0.000%
2026-04-14	8.000	8.060	8.090	7.920	0.010	0.124%	19.97万	0.00亿	0.000%
2026-04-13	8.100	8.050	8.220	7.960	0.000	0.000%	14.11万	0.00亿	0.000%
2026-04-10	7.980	8.040	8.160	7.960	0.000	0.000%	13.13万	0.00亿	0.000%
2026-04-09	8.070	8.010	8.210	7.980	0.000	0.000%	13.74万	0.00亿	0.000%
2026-04-08	8.080	8.070	8.110	7.940	0.000	0.000%	28.90万	0.00亿	0.000%
2026-04-07	7.980	8.360	8.430	7.860	0.000	0.000%	22.07万	0.00亿	0.000%
2026-04-03	8.260	7.990	8.300	7.850	0.000	0.000%	20.17万	0.00亿	0.000%
2026-04-02	8.240	8.310	8.440	8.180	0.000	0.000%	14.78万	0.00亿	0.000%
2026-04-01	8.140	8.230	8.460	8.020	0.000	0.000%	19.81万	0.00亿	0.000%