XD陕鼓动（601369）历史行情
以下为XD陕鼓动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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 7.950 | 7.960 | 8.000 | 7.900 | 0.050 | 0.632% | 429.47万 | 0.34亿 | 0.249% |
| 2026-10-20 | 7.930 | 8.010 | 8.040 | 7.920 | 0.040 | 0.502% | 594.78万 | 0.47亿 | 0.346% |
| 2026-10-19 | 7.920 | 7.970 | 8.110 | 7.760 | 0.050 | 0.631% | 13.04万 | 0.00亿 | 0.000% |
| 2026-10-16 | 8.070 | 7.920 | 8.140 | 7.860 | -0.080 | -1.000% | 13.41万 | 0.00亿 | 0.000% |
| 2026-10-15 | 8.300 | 8.000 | 8.310 | 7.990 | -0.350 | -4.192% | 12.58万 | 0.00亿 | 0.000% |
| 2026-10-14 | 8.600 | 8.350 | 8.670 | 8.320 | -0.280 | -3.244% | 11.10万 | 0.00亿 | 0.000% |
| 2026-10-13 | 8.460 | 8.630 | 8.650 | 8.400 | 0.150 | 1.769% | 11.63万 | 0.00亿 | 0.000% |
| 2026-10-12 | 8.420 | 8.480 | 8.530 | 8.400 | 0.040 | 0.474% | 7.25万 | 0.00亿 | 0.000% |
| 2026-10-09 | 8.530 | 8.440 | 8.570 | 8.410 | -0.090 | -1.055% | 9.81万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.570 | 8.530 | 8.570 | 8.400 | 0.020 | 0.235% | 7.68万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.440 | 8.510 | 8.570 | 8.420 | 0.090 | 1.069% | 477.36万 | 0.41亿 | 0.277% |
| 2026-10-06 | 8.440 | 8.510 | 8.570 | 8.420 | 0.090 | 1.069% | 477.36万 | 0.41亿 | 0.277% |
| 2026-10-05 | 8.440 | 8.510 | 8.570 | 8.420 | 0.090 | 1.069% | 477.36万 | 0.41亿 | 0.277% |
| 2026-10-02 | 8.440 | 8.510 | 8.570 | 8.420 | 0.090 | 1.069% | 477.36万 | 0.41亿 | 0.277% |
| 2026-10-01 | 8.440 | 8.510 | 8.570 | 8.420 | 0.090 | 1.069% | 477.36万 | 0.41亿 | 0.277% |
| 2026-09-30 | 8.440 | 8.510 | 8.570 | 8.420 | 0.090 | 1.069% | 4.77万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.610 | 8.420 | 8.630 | 8.400 | -0.200 | -2.320% | 7.83万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.820 | 8.620 | 8.840 | 8.450 | -0.200 | -2.268% | 10.46万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.900 | 8.820 | 8.960 | 8.810 | -0.130 | -1.453% | 1,063.63万 | 0.94亿 | 0.618% |
| 2026-09-24 | 8.900 | 8.820 | 8.960 | 8.810 | -0.130 | -1.453% | 10.64万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.910 | 8.950 | 9.140 | 8.910 | -0.040 | -0.445% | 11.30万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.970 | 8.990 | 9.100 | 8.790 | -0.050 | -0.553% | 22.94万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.830 | 9.040 | 9.230 | 8.760 | 0.020 | 0.222% | 36.74万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.380 | 9.020 | 9.240 | 8.310 | 0.620 | 7.381% | 41.76万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.360 | 8.400 | 8.410 | 8.290 | 0.030 | 0.358% | 5.21万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.400 | 8.370 | 8.450 | 8.290 | -0.030 | -0.357% | 5.15万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.340 | 8.400 | 8.430 | 8.320 | 0.060 | 0.719% | 4.64万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.360 | 8.340 | 8.470 | 8.300 | -0.040 | -0.477% | 7.50万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.500 | 8.380 | 8.510 | 8.330 | -0.130 | -1.528% | 6.81万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.590 | 8.510 | 8.590 | 8.470 | -0.050 | -0.584% | 4.78万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.590 | 8.560 | 8.650 | 8.540 | -0.060 | -0.696% | 5.55万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.540 | 8.620 | 8.700 | 8.540 | 0.090 | 1.055% | 7.28万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.570 | 8.530 | 8.640 | 8.520 | -0.020 | -0.234% | 7.75万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.790 | 8.550 | 8.800 | 8.510 | -0.170 | -1.950% | 11.63万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.800 | 8.720 | 8.840 | 8.710 | -0.070 | -0.796% | 5.69万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.790 | 8.790 | 8.800 | 8.630 | -0.040 | -0.453% | 7.71万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.850 | 8.830 | 8.940 | 8.780 | -0.020 | -0.226% | 10.02万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.780 | 8.850 | 8.900 | 8.680 | 0.040 | 0.454% | 9.85万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.710 | 8.810 | 8.830 | 8.680 | 0.100 | 1.148% | 8.47万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.670 | 8.710 | 8.730 | 8.520 | 0.040 | 0.461% | 10.26万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.730 | 8.670 | 8.760 | 8.420 | -0.140 | -1.589% | 16.38万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.710 | 8.810 | 8.810 | 8.680 | 0.070 | 0.801% | 6.60万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.740 | 8.740 | 8.810 | 8.670 | 0.010 | 0.115% | 7.86万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.730 | 8.730 | 8.780 | 8.670 | 0.010 | 0.115% | 6.00万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.810 | 8.720 | 8.890 | 8.660 | -0.080 | -0.909% | 9.39万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.900 | 8.800 | 8.950 | 8.730 | -0.120 | -1.345% | 10.99万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.990 | 8.920 | 9.090 | 8.920 | -0.060 | -0.668% | 10.04万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.940 | 8.980 | 9.030 | 8.870 | 0.040 | 0.447% | 7.98万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.980 | 8.940 | 9.000 | 8.890 | -0.030 | -0.334% | 7.92万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.210 | 8.970 | 9.210 | 8.960 | -0.240 | -2.606% | 13.36万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.190 | 9.210 | 9.250 | 9.130 | -0.010 | -0.108% | 11.15万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.360 | 9.220 | 9.460 | 9.210 | -0.170 | -1.810% | 13.80万 | 0.00亿 | 0.000% |
| 2026-08-10 | 9.480 | 9.390 | 9.690 | 9.390 | -0.140 | -1.469% | 15.79万 | 0.00亿 | 0.000% |
| 2026-08-07 | 9.660 | 9.530 | 9.730 | 9.440 | -0.150 | -1.550% | 15.49万 | 0.00亿 | 0.000% |
| 2026-08-06 | 9.450 | 9.680 | 9.800 | 9.340 | 0.210 | 2.218% | 22.34万 | 0.00亿 | 0.000% |
| 2026-08-05 | 9.530 | 9.470 | 9.600 | 9.400 | -0.090 | -0.941% | 16.04万 | 0.00亿 | 0.000% |
| 2026-08-04 | 9.630 | 9.560 | 9.660 | 9.530 | -0.060 | -0.624% | 12.37万 | 0.00亿 | 0.000% |
| 2026-08-03 | 9.590 | 9.620 | 9.790 | 9.480 | 0.020 | 0.208% | 19.09万 | 0.00亿 | 0.000% |
| 2026-07-31 | 9.400 | 9.600 | 9.670 | 9.360 | 0.160 | 1.695% | 17.29万 | 0.00亿 | 0.000% |
| 2026-07-30 | 9.350 | 9.440 | 9.550 | 9.330 | -0.010 | -0.106% | 16.82万 | 0.00亿 | 0.000% |
| 2026-07-29 | 9.180 | 9.450 | 9.550 | 9.040 | 0.250 | 2.717% | 21.08万 | 0.00亿 | 0.000% |
| 2026-07-28 | 9.000 | 9.200 | 9.310 | 8.900 | 0.200 | 2.222% | 21.43万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.800 | 9.000 | 9.050 | 8.570 | 0.130 | 1.466% | 14.59万 | 0.00亿 | 0.000% |
| 2026-07-24 | 9.180 | 8.870 | 9.240 | 8.850 | -0.450 | -4.828% | 17.34万 | 0.00亿 | 0.000% |
| 2026-07-23 | 9.130 | 9.320 | 9.330 | 8.880 | 0.100 | 1.085% | 24.32万 | 0.00亿 | 0.000% |
| 2026-07-22 | 9.400 | 9.220 | 9.450 | 9.080 | -0.370 | -3.858% | 28.20万 | 0.00亿 | 0.000% |
| 2026-07-21 | 9.600 | 9.590 | 9.700 | 9.340 | -0.090 | -0.930% | 33.36万 | 0.00亿 | 0.000% |
| 2026-07-20 | 9.610 | 9.680 | 9.860 | 9.350 | 0.180 | 1.895% | 46.08万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.750 | 9.500 | 9.500 | 8.650 | 0.860 | 9.954% | 33.95万 | 0.00亿 | 0.000% |
| 2026-07-16 | 9.010 | 8.640 | 9.090 | 8.620 | -0.460 | -5.055% | 18.40万 | 0.00亿 | 0.000% |
| 2026-07-15 | 9.010 | 9.100 | 9.200 | 8.890 | 0.060 | 0.664% | 21.01万 | 0.00亿 | 0.000% |
| 2026-07-14 | 9.150 | 9.040 | 9.440 | 8.490 | -0.390 | -4.136% | 38.33万 | 0.00亿 | 0.000% |
| 2026-07-13 | 9.960 | 9.430 | 9.960 | 9.090 | 0.380 | 4.199% | 51.64万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.280 | 9.050 | 9.050 | 8.220 | 0.820 | 9.964% | 22.30万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.220 | 8.230 | 8.330 | 8.130 | 0.010 | 0.122% | 8.97万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.520 | 8.220 | 8.570 | 8.210 | -0.350 | -4.084% | 12.82万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.820 | 8.570 | 8.880 | 8.550 | -0.250 | -2.834% | 10.63万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.900 | 8.820 | 9.020 | 8.600 | -0.080 | -0.899% | 11.04万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.100 | 8.900 | 9.210 | 8.880 | -0.280 | -3.050% | 10.86万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.110 | 9.180 | 9.260 | 9.020 | 0.020 | 0.218% | 10.19万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.080 | 9.160 | 9.230 | 9.000 | 0.100 | 1.104% | 15.17万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.910 | 9.060 | 9.080 | 8.870 | 0.130 | 1.456% | 15.19万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.000 | 8.930 | 9.070 | 8.800 | -0.070 | -0.778% | 17.07万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.640 | 9.000 | 9.080 | 8.580 | 0.360 | 4.167% | 17.20万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.780 | 8.640 | 8.830 | 8.530 | -0.210 | -2.373% | 10.27万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.820 | 8.850 | 8.970 | 8.660 | 0.020 | 0.227% | 10.87万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.670 | 8.830 | 8.980 | 8.600 | 0.000 | 0.000% | 16.72万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.100 | 8.830 | 9.180 | 8.780 | -0.280 | -3.074% | 16.25万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.870 | 9.110 | 9.250 | 8.850 | 0.160 | 1.788% | 16.36万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.040 | 8.950 | 9.180 | 8.830 | -0.090 | -0.996% | 18.25万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.540 | 9.040 | 9.630 | 9.010 | -0.480 | -5.042% | 22.74万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.430 | 9.520 | 9.600 | 9.230 | 0.070 | 0.741% | 21.77万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.530 | 9.450 | 9.920 | 9.390 | -0.010 | -0.106% | 39.26万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.580 | 9.460 | 9.460 | 8.550 | 0.870 | 10.128% | 23.85万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.670 | 8.590 | 8.730 | 8.530 | -0.080 | -0.923% | 7.39万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.760 | 8.670 | 8.780 | 8.570 | -0.090 | -1.027% | 7.68万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.750 | 8.760 | 8.890 | 8.690 | -0.020 | -0.228% | 8.16万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.900 | 8.780 | 8.930 | 8.690 | -0.030 | -0.341% | 10.06万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.950 | 8.810 | 9.050 | 8.800 | -0.150 | -1.674% | 9.78万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.070 | 8.960 | 9.120 | 8.900 | -0.110 | -1.213% | 6.75万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.980 | 9.070 | 9.120 | 8.870 | 0.110 | 1.228% | 8.61万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.980 | 8.960 | 9.080 | 8.910 | -0.070 | -0.775% | 8.80万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.040 | 9.030 | 9.140 | 8.980 | 0.000 | 0.000% | 8.62万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.080 | 9.030 | 9.170 | 8.950 | -0.030 | -0.331% | 11.62万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.050 | 9.060 | 9.170 | 9.030 | -0.070 | -0.767% | 11.13万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.150 | 9.130 | 9.240 | 9.060 | -0.030 | -0.328% | 9.18万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.150 | 9.160 | 9.310 | 9.110 | 0.020 | 0.219% | 10.74万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.200 | 9.140 | 9.210 | 9.060 | -0.060 | -0.652% | 7.83万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.040 | 9.200 | 9.200 | 9.010 | 0.160 | 1.770% | 11.88万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.030 | 9.040 | 9.110 | 8.990 | 0.010 | 0.111% | 15.13万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.100 | 9.030 | 9.180 | 8.990 | -0.150 | -1.634% | 11.92万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.050 | 9.180 | 9.190 | 9.010 | 0.210 | 2.341% | 11.11万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.010 | 8.970 | 9.080 | 8.930 | -0.040 | -0.444% | 9.49万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.150 | 9.010 | 9.190 | 8.960 | -0.140 | -1.530% | 10.62万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.010 | 9.150 | 9.230 | 8.970 | 0.140 | 1.554% | 16.96万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.960 | 9.010 | 9.070 | 8.950 | 0.070 | 0.783% | 12.44万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.970 | 8.940 | 9.100 | 8.860 | 0.000 | 0.000% | 13.23万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.050 | 9.000 | 9.050 | 8.890 | -0.050 | -0.552% | 14.35万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.550 | 9.050 | 9.550 | 8.980 | 0.000 | 0.000% | 41.83万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.090 | 9.940 | 10.090 | 9.900 | 0.000 | 0.000% | 9.40万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.990 | 10.070 | 10.130 | 9.920 | 0.110 | 1.100% | 8.20万 | 0.84亿 | 0.480% |
| 2026-04-15 | 9.960 | 9.960 | 10.120 | 9.920 | 0.000 | 0.000% | 7.92万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.170 | 9.930 | 10.210 | 9.850 | -0.140 | -1.390% | 12.68万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.290 | 10.070 | 10.290 | 10.020 | 0.000 | 0.000% | 11.02万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.290 | 10.290 | 10.490 | 10.180 | 0.000 | 0.000% | 10.48万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.210 | 10.160 | 10.290 | 10.140 | 0.000 | 0.000% | 7.23万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.070 | 10.300 | 10.310 | 10.050 | 0.000 | 0.000% | 12.62万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.800 | 9.900 | 10.090 | 9.740 | 0.000 | 0.000% | 6.90万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.880 | 9.760 | 10.020 | 9.730 | 0.000 | 0.000% | 8.18万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.120 | 9.960 | 10.120 | 9.890 | 0.000 | 0.000% | 8.21万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.070 | 10.120 | 10.180 | 9.980 | 0.000 | 0.000% | 10.96万 | 0.00亿 | 0.000% |