XD海南矿（601969）历史行情

以下为XD海南矿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	8.430	8.430	8.580	8.340	0.090	1.079%	9.84万	0.00亿	0.000%
2026-10-15	8.660	8.340	8.660	8.280	-0.440	-5.011%	11.78万	0.00亿	0.000%
2026-10-14	8.780	8.780	8.890	8.720	-0.010	-0.114%	7.69万	0.00亿	0.000%
2026-10-13	8.720	8.790	8.830	8.570	0.020	0.228%	9.51万	0.00亿	0.000%
2026-10-12	9.080	8.770	9.150	8.750	-0.260	-2.879%	12.87万	0.00亿	0.000%
2026-10-09	9.010	9.030	9.160	8.910	0.030	0.333%	14.62万	0.00亿	0.000%
2026-10-08	8.840	9.000	9.070	8.770	0.160	1.810%	10.83万	0.00亿	0.000%
2026-10-07	8.880	8.920	8.970	8.840	0.030	0.337%	634.47万	0.57亿	0.322%
2026-10-06	8.880	8.920	8.970	8.840	0.030	0.337%	634.47万	0.57亿	0.322%
2026-10-05	8.880	8.920	8.970	8.840	0.030	0.337%	634.47万	0.57亿	0.322%
2026-10-02	8.880	8.920	8.970	8.840	0.030	0.337%	634.47万	0.57亿	0.322%
2026-10-01	8.880	8.920	8.970	8.840	0.030	0.337%	634.47万	0.57亿	0.322%
2026-09-30	8.800	8.840	8.890	8.760	0.030	0.341%	6.34万	0.00亿	0.000%
2026-09-29	8.750	8.810	8.850	8.710	0.080	0.916%	7.12万	0.00亿	0.000%
2026-09-28	8.900	8.730	8.910	8.600	-0.130	-1.467%	10.54万	0.00亿	0.000%
2026-09-27	9.080	8.940	9.160	8.930	-0.170	-1.866%	993.20万	0.90亿	0.504%
2026-09-24	9.000	8.860	9.080	8.850	-0.170	-1.883%	9.93万	0.00亿	0.000%
2026-09-23	9.260	9.030	9.280	9.020	-0.240	-2.589%	10.05万	0.00亿	0.000%
2026-09-22	9.320	9.270	9.400	9.180	-0.050	-0.536%	10.07万	0.00亿	0.000%
2026-09-21	9.180	9.320	9.360	9.150	0.130	1.415%	10.85万	0.00亿	0.000%
2026-09-18	9.160	9.190	9.250	9.110	0.090	0.989%	9.67万	0.00亿	0.000%
2026-09-17	9.290	9.100	9.360	9.060	-0.260	-2.778%	11.40万	0.00亿	0.000%
2026-09-16	9.270	9.360	9.380	9.100	0.090	0.971%	11.11万	0.00亿	0.000%
2026-09-15	9.370	9.270	9.390	9.180	-0.120	-1.278%	12.90万	0.00亿	0.000%
2026-09-14	9.430	9.390	9.520	9.310	-0.090	-0.949%	13.64万	0.00亿	0.000%
2026-09-11	9.920	9.480	9.940	9.380	-0.360	-3.659%	21.09万	0.00亿	0.000%
2026-09-10	9.900	9.840	10.080	9.780	0.040	0.408%	23.27万	0.00亿	0.000%
2026-09-09	9.590	9.800	9.830	9.530	0.200	2.083%	17.35万	0.00亿	0.000%
2026-09-08	9.340	9.600	9.610	9.310	0.260	2.784%	14.89万	0.00亿	0.000%
2026-09-07	9.440	9.340	9.470	9.330	-0.100	-1.059%	11.52万	0.00亿	0.000%
2026-09-04	9.580	9.440	9.600	9.400	-0.100	-1.048%	13.17万	0.00亿	0.000%
2026-09-03	9.540	9.540	9.640	9.480	0.040	0.421%	14.04万	0.00亿	0.000%
2026-09-02	9.690	9.500	9.740	9.410	-0.160	-1.656%	18.09万	0.00亿	0.000%
2026-09-01	9.560	9.660	9.760	9.500	0.100	1.046%	21.77万	0.00亿	0.000%
2026-08-31	9.640	9.560	9.710	9.430	-0.150	-1.545%	21.20万	0.00亿	0.000%
2026-08-28	9.570	9.710	9.790	9.370	0.280	2.969%	26.60万	0.00亿	0.000%
2026-08-27	9.490	9.430	9.520	9.370	-0.120	-1.257%	15.08万	0.00亿	0.000%
2026-08-26	9.290	9.550	9.640	9.250	0.200	2.139%	23.83万	0.00亿	0.000%
2026-08-25	9.360	9.350	9.570	9.240	0.060	0.646%	24.59万	0.00亿	0.000%
2026-08-24	9.340	9.290	9.420	9.210	-0.090	-0.959%	15.00万	0.00亿	0.000%
2026-08-21	9.060	9.380	9.400	9.040	0.230	2.514%	16.12万	0.00亿	0.000%
2026-08-20	9.140	9.150	9.390	9.040	0.000	0.000%	13.28万	0.00亿	0.000%
2026-08-19	9.320	9.150	9.460	9.110	-0.270	-2.866%	15.76万	0.00亿	0.000%
2026-08-18	9.260	9.420	9.480	9.240	0.160	1.728%	16.40万	0.00亿	0.000%
2026-08-17	9.100	9.260	9.280	9.000	0.160	1.758%	12.96万	0.00亿	0.000%
2026-08-14	9.030	9.100	9.180	8.980	0.070	0.775%	14.05万	0.00亿	0.000%
2026-08-13	9.270	9.030	9.270	9.000	-0.280	-3.008%	18.69万	0.00亿	0.000%
2026-08-12	9.150	9.310	9.520	9.130	0.150	1.638%	21.08万	0.00亿	0.000%
2026-08-11	9.360	9.160	9.420	9.110	-0.130	-1.399%	19.86万	0.00亿	0.000%
2026-08-10	9.120	9.290	9.310	9.090	0.200	2.200%	17.19万	0.00亿	0.000%
2026-08-07	9.040	9.090	9.160	8.960	0.050	0.553%	15.28万	0.00亿	0.000%
2026-08-06	9.210	9.040	9.250	8.920	-0.140	-1.525%	18.80万	0.00亿	0.000%
2026-08-05	9.030	9.180	9.250	9.020	0.080	0.879%	16.25万	0.00亿	0.000%
2026-08-04	9.150	9.100	9.230	9.000	-0.050	-0.546%	15.51万	0.00亿	0.000%
2026-08-03	8.980	9.150	9.250	8.890	0.110	1.217%	17.77万	0.00亿	0.000%
2026-07-31	8.930	9.040	9.080	8.830	0.090	1.006%	20.22万	0.00亿	0.000%
2026-07-30	8.870	8.950	9.170	8.840	0.170	1.936%	26.46万	0.00亿	0.000%
2026-07-29	8.560	8.780	8.890	8.510	0.240	2.810%	25.24万	0.00亿	0.000%
2026-07-28	8.460	8.540	8.590	8.400	0.010	0.117%	17.54万	0.00亿	0.000%
2026-07-27	8.260	8.530	8.570	8.200	0.150	1.790%	24.48万	0.00亿	0.000%
2026-07-24	8.770	8.380	8.900	8.370	-0.430	-4.881%	30.57万	0.00亿	0.000%
2026-07-23	8.700	8.810	8.880	8.530	0.190	2.204%	37.40万	0.00亿	0.000%
2026-07-22	8.420	8.620	8.640	8.420	0.210	2.497%	33.09万	0.00亿	0.000%
2026-07-21	8.360	8.410	8.510	8.270	-0.090	-1.059%	34.56万	0.00亿	0.000%
2026-07-20	8.300	8.500	8.600	8.280	0.350	4.294%	36.72万	0.00亿	0.000%
2026-07-17	8.330	8.150	8.560	8.140	-0.110	-1.332%	29.10万	0.00亿	0.000%
2026-07-16	8.410	8.260	8.490	8.210	-0.130	-1.549%	21.63万	0.00亿	0.000%
2026-07-15	8.360	8.390	8.660	8.340	-0.100	-1.178%	32.25万	0.00亿	0.000%
2026-07-14	7.920	8.490	8.490	7.830	0.780	10.117%	37.24万	0.00亿	0.000%
2026-07-13	7.920	7.710	7.970	7.660	-0.150	-1.908%	15.69万	0.00亿	0.000%
2026-07-10	7.760	7.860	7.980	7.620	0.030	0.383%	17.62万	0.00亿	0.000%
2026-07-09	8.060	7.830	8.100	7.750	-0.230	-2.854%	19.68万	0.00亿	0.000%
2026-07-08	8.230	8.060	8.300	8.030	-0.090	-1.104%	18.83万	0.00亿	0.000%
2026-07-07	8.380	8.150	8.510	8.120	-0.320	-3.778%	18.10万	0.00亿	0.000%
2026-07-06	8.590	8.470	8.850	8.430	-0.110	-1.282%	20.82万	0.00亿	0.000%
2026-07-03	8.750	8.580	8.890	8.510	-0.050	-0.579%	29.48万	0.00亿	0.000%
2026-07-02	8.200	8.630	9.020	8.200	0.420	5.116%	48.70万	0.00亿	0.000%
2026-07-01	7.930	8.210	8.290	7.930	0.380	4.853%	24.51万	0.00亿	0.000%
2026-06-30	7.910	7.830	7.990	7.760	-0.080	-1.011%	15.34万	0.00亿	0.000%
2026-06-29	7.880	7.910	7.990	7.670	0.040	0.508%	18.73万	0.00亿	0.000%
2026-06-26	8.300	7.870	8.310	7.830	-0.380	-4.606%	19.45万	0.00亿	0.000%
2026-06-25	8.440	8.250	8.490	8.190	-0.240	-2.827%	17.29万	0.00亿	0.000%
2026-06-24	8.570	8.490	8.620	8.310	-0.050	-0.585%	19.46万	0.00亿	0.000%
2026-06-23	9.010	8.540	9.020	8.530	-0.470	-5.216%	19.11万	0.00亿	0.000%
2026-06-22	8.630	9.010	9.020	8.450	0.270	3.089%	22.10万	0.00亿	0.000%
2026-06-18	8.840	8.740	8.920	8.620	-0.180	-2.018%	16.27万	0.00亿	0.000%
2026-06-17	9.280	8.920	9.280	8.900	-0.280	-3.043%	15.68万	0.00亿	0.000%
2026-06-16	9.360	9.200	9.360	9.120	-0.170	-1.814%	13.52万	0.00亿	0.000%
2026-06-15	9.410	9.370	9.550	9.220	0.080	0.861%	18.88万	0.00亿	0.000%
2026-06-12	9.000	9.290	9.540	8.950	0.280	3.108%	25.61万	0.00亿	0.000%
2026-06-11	8.800	9.010	9.070	8.700	0.280	3.207%	22.34万	0.00亿	0.000%
2026-06-10	8.730	8.730	8.840	8.610	-0.130	-1.467%	15.29万	0.00亿	0.000%
2026-06-09	8.900	8.860	8.960	8.680	-0.030	-0.337%	16.51万	0.00亿	0.000%
2026-06-08	9.020	8.890	9.170	8.740	-0.260	-2.842%	19.38万	0.00亿	0.000%
2026-06-05	9.310	9.150	9.380	9.110	-0.180	-1.929%	17.60万	0.00亿	0.000%
2026-06-04	9.610	9.330	9.690	9.250	-0.310	-3.216%	19.55万	0.00亿	0.000%
2026-06-03	9.630	9.640	9.760	9.520	0.030	0.312%	15.22万	0.00亿	0.000%
2026-06-02	9.750	9.610	9.830	9.540	-0.070	-0.723%	14.48万	0.00亿	0.000%
2026-06-01	9.610	9.680	9.760	9.570	0.100	1.044%	12.97万	0.00亿	0.000%
2026-05-29	9.750	9.580	9.850	9.510	-0.130	-1.339%	17.75万	0.00亿	0.000%
2026-05-28	9.770	9.710	9.850	9.520	-0.090	-0.918%	16.48万	0.00亿	0.000%
2026-05-27	10.010	9.800	10.110	9.680	-0.300	-2.970%	18.60万	0.00亿	0.000%
2026-05-26	9.970	10.100	10.130	9.760	0.130	1.304%	20.00万	0.00亿	0.000%
2026-05-25	10.310	9.970	10.440	9.930	-0.420	-4.042%	21.67万	0.00亿	0.000%
2026-05-22	10.280	10.390	10.450	10.170	0.130	1.267%	16.63万	0.00亿	0.000%
2026-05-21	10.750	10.260	10.930	10.260	-0.520	-4.824%	27.74万	0.00亿	0.000%
2026-05-20	10.700	10.780	10.880	10.510	0.050	0.466%	21.87万	0.00亿	0.000%
2026-05-19	10.920	10.730	11.000	10.490	-0.290	-2.632%	31.22万	0.00亿	0.000%
2026-05-18	11.160	11.020	11.460	10.850	-0.110	-0.988%	33.16万	0.00亿	0.000%
2026-05-15	11.020	11.130	11.740	10.910	0.120	1.090%	44.41万	0.00亿	0.000%
2026-05-14	11.610	11.010	11.630	11.010	-0.620	-5.331%	35.15万	0.00亿	0.000%
2026-05-13	11.660	11.630	11.950	11.610	0.010	0.086%	28.46万	0.00亿	0.000%
2026-05-12	11.770	11.620	11.960	11.590	-0.030	-0.258%	33.39万	0.00亿	0.000%
2026-05-11	11.910	11.650	12.020	11.580	-0.130	-1.104%	40.45万	0.00亿	0.000%
2026-05-08	11.970	11.780	12.330	11.740	-0.190	-1.587%	35.78万	0.00亿	0.000%
2026-05-07	12.140	11.970	12.270	11.700	-0.270	-2.206%	40.65万	0.00亿	0.000%
2026-05-06	12.080	12.240	12.310	11.840	0.170	1.408%	36.11万	0.00亿	0.000%
2026-04-30	12.240	12.070	12.590	12.020	-0.310	-2.504%	52.97万	0.00亿	0.000%
2026-04-29	11.550	12.380	12.490	11.370	0.860	7.465%	54.04万	0.00亿	0.000%
2026-04-28	11.260	11.520	11.550	11.250	0.260	2.309%	25.84万	0.00亿	0.000%
2026-04-27	11.140	11.260	11.340	11.100	0.020	0.178%	19.97万	0.00亿	0.000%
2026-04-24	10.990	11.240	11.340	10.920	0.200	1.812%	24.96万	0.00亿	0.000%
2026-04-23	11.130	11.040	11.160	10.830	-0.080	-0.719%	20.44万	0.00亿	0.000%
2026-04-22	11.060	11.120	11.180	11.010	0.050	0.452%	16.97万	0.00亿	0.000%
2026-04-21	11.200	11.070	11.260	11.020	-0.120	-1.072%	15.92万	0.00亿	0.000%
2026-04-20	11.140	11.190	11.350	11.110	0.000	0.000%	20.97万	0.00亿	0.000%
2026-04-17	11.090	11.330	11.520	11.050	0.000	0.000%	31.96万	0.00亿	0.000%
2026-04-16	10.760	11.120	11.170	10.700	0.320	2.960%	34.73万	3.87亿	1.760%
2026-04-15	11.220	10.800	11.310	10.750	0.000	0.000%	28.39万	0.00亿	0.000%
2026-04-14	11.100	11.060	11.190	10.920	-0.160	-1.426%	24.72万	0.00亿	0.000%
2026-04-13	11.100	11.220	11.340	10.970	0.000	0.000%	28.86万	0.00亿	0.000%
2026-04-10	10.830	10.980	11.150	10.790	0.000	0.000%	21.45万	0.00亿	0.000%
2026-04-09	10.980	10.880	11.100	10.800	0.000	0.000%	19.90万	0.00亿	0.000%
2026-04-08	10.520	10.970	10.990	10.520	0.000	0.000%	30.86万	0.00亿	0.000%
2026-04-07	10.620	10.850	10.870	10.470	0.000	0.000%	19.47万	0.00亿	0.000%
2026-04-03	11.270	10.760	11.300	10.690	0.000	0.000%	31.12万	0.00亿	0.000%
2026-04-02	11.220	11.270	11.560	11.150	0.000	0.000%	31.82万	0.00亿	0.000%
2026-04-01	11.460	11.190	11.560	11.160	0.000	0.000%	24.61万	0.00亿	0.000%