XD倍加洁（603059）历史行情

以下为XD倍加洁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	24.520	24.060	24.970	23.760	-0.760	-3.062%	1.09万	0.00亿	0.000%
2026-10-14	25.260	24.820	25.820	24.820	-0.300	-1.194%	1.39万	0.00亿	0.000%
2026-10-13	25.230	25.120	25.400	24.180	-0.100	-0.397%	1.01万	0.00亿	0.000%
2026-10-12	25.610	25.220	26.200	25.220	-0.330	-1.292%	1.24万	0.00亿	0.000%
2026-10-09	26.320	25.550	26.320	25.020	-0.250	-0.969%	1.45万	0.00亿	0.000%
2026-10-08	26.040	25.800	26.660	25.700	-0.240	-0.922%	1.99万	0.00亿	0.000%
2026-10-07	25.890	26.220	26.660	25.810	0.330	1.275%	142.63万	0.38亿	1.420%
2026-10-06	25.890	26.220	26.660	25.810	0.330	1.275%	142.63万	0.38亿	1.420%
2026-10-05	25.890	26.220	26.660	25.810	0.330	1.275%	142.63万	0.38亿	1.420%
2026-10-02	25.890	26.220	26.660	25.810	0.330	1.275%	142.63万	0.38亿	1.420%
2026-10-01	25.890	26.220	26.660	25.810	0.330	1.275%	142.63万	0.38亿	1.420%
2026-09-30	25.710	26.040	26.480	25.630	0.330	1.284%	1.43万	0.00亿	0.000%
2026-09-29	25.620	25.710	25.930	25.420	-0.010	-0.039%	1.32万	0.00亿	0.000%
2026-09-28	25.600	25.720	26.000	25.120	0.300	1.180%	1.44万	0.00亿	0.000%
2026-09-27	25.510	25.600	26.050	25.390	0.110	0.432%	148.33万	0.38亿	1.477%
2026-09-24	25.330	25.420	25.870	25.210	0.110	0.435%	1.48万	0.00亿	0.000%
2026-09-23	25.590	25.310	25.750	25.070	-0.140	-0.550%	1.31万	0.00亿	0.000%
2026-09-22	25.370	25.450	25.790	25.190	-0.080	-0.313%	1.48万	0.00亿	0.000%
2026-09-21	24.370	25.530	25.820	24.310	1.170	4.803%	1.94万	0.00亿	0.000%
2026-09-18	23.720	24.360	25.440	23.630	0.610	2.568%	2.13万	0.00亿	0.000%
2026-09-17	23.600	23.750	23.910	23.350	0.020	0.084%	1.08万	0.00亿	0.000%
2026-09-16	23.120	23.730	23.970	22.930	0.500	2.152%	1.36万	0.00亿	0.000%
2026-09-15	23.110	23.230	23.420	22.870	0.070	0.302%	1.30万	0.00亿	0.000%
2026-09-14	23.020	23.160	23.500	22.850	-0.020	-0.086%	1.30万	0.00亿	0.000%
2026-09-11	23.620	23.180	23.820	22.690	-0.440	-1.863%	1.58万	0.00亿	0.000%
2026-09-10	25.470	23.620	25.470	23.600	-1.470	-5.859%	2.56万	0.00亿	0.000%
2026-09-09	27.150	25.090	27.150	25.030	-0.830	-3.202%	2.57万	0.00亿	0.000%
2026-09-08	25.260	25.920	25.960	24.850	0.710	2.816%	1.19万	0.00亿	0.000%
2026-09-07	24.860	25.210	25.210	24.420	0.370	1.490%	1.09万	0.00亿	0.000%
2026-09-04	24.550	24.840	25.220	24.550	0.340	1.388%	1.02万	0.00亿	0.000%
2026-09-03	25.230	24.500	25.500	24.430	-0.650	-2.584%	1.08万	0.00亿	0.000%
2026-09-02	24.870	25.150	25.320	24.520	0.160	0.640%	0.90万	0.00亿	0.000%
2026-09-01	24.910	24.990	25.380	24.840	-0.030	-0.120%	1.03万	0.00亿	0.000%
2026-08-31	24.560	25.020	25.080	24.180	0.460	1.873%	1.20万	0.00亿	0.000%
2026-08-28	23.840	24.560	24.700	23.620	0.810	3.411%	1.66万	0.00亿	0.000%
2026-08-27	23.880	23.750	24.170	23.540	-0.510	-2.102%	1.56万	0.00亿	0.000%
2026-08-26	23.640	24.260	24.850	23.640	-0.600	-2.414%	2.10万	0.00亿	0.000%
2026-08-25	24.440	24.860	24.970	24.280	0.420	1.718%	1.28万	0.00亿	0.000%
2026-08-24	25.400	24.440	25.490	24.150	-0.950	-3.742%	1.34万	0.00亿	0.000%
2026-08-21	25.620	25.390	25.660	24.720	-0.190	-0.743%	1.18万	0.00亿	0.000%
2026-08-20	25.120	25.580	25.770	24.750	0.840	3.395%	1.55万	0.00亿	0.000%
2026-08-19	25.030	24.740	25.280	24.460	-0.290	-1.159%	1.13万	0.00亿	0.000%
2026-08-18	25.300	25.030	25.300	24.670	-0.160	-0.635%	0.90万	0.00亿	0.000%
2026-08-17	24.850	25.190	25.190	24.390	0.360	1.450%	1.15万	0.00亿	0.000%
2026-08-14	24.920	24.830	25.420	24.530	-0.390	-1.546%	1.69万	0.00亿	0.000%
2026-08-13	25.040	25.220	26.360	24.830	0.050	0.199%	2.45万	0.00亿	0.000%
2026-08-12	25.160	25.170	25.400	24.820	0.010	0.040%	0.74万	0.00亿	0.000%
2026-08-11	25.270	25.160	25.590	24.750	-0.100	-0.396%	1.28万	0.00亿	0.000%
2026-08-10	24.420	25.260	25.370	24.170	0.780	3.186%	1.55万	0.00亿	0.000%
2026-08-07	24.040	24.480	24.490	23.690	0.440	1.830%	1.38万	0.00亿	0.000%
2026-08-06	23.970	24.040	24.060	23.600	0.150	0.628%	1.21万	0.00亿	0.000%
2026-08-05	23.810	23.890	24.050	23.640	0.200	0.844%	0.99万	0.00亿	0.000%
2026-08-04	23.810	23.690	24.020	23.520	0.010	0.042%	1.17万	0.00亿	0.000%
2026-08-03	23.820	23.680	24.080	23.520	-0.170	-0.713%	1.27万	0.00亿	0.000%
2026-07-31	23.840	23.850	24.130	23.600	0.270	1.145%	0.92万	0.00亿	0.000%
2026-07-30	24.570	23.580	24.570	23.460	-0.520	-2.158%	2.34万	0.00亿	0.000%
2026-07-29	22.690	24.100	24.240	22.690	1.360	5.981%	1.72万	0.00亿	0.000%
2026-07-28	22.240	22.740	23.080	22.160	0.430	1.927%	1.29万	0.00亿	0.000%
2026-07-27	21.630	22.310	22.410	21.470	0.500	2.293%	0.80万	0.00亿	0.000%
2026-07-24	22.120	21.810	22.250	21.450	-0.400	-1.801%	0.92万	0.00亿	0.000%
2026-07-23	21.380	22.210	22.270	21.270	0.720	3.350%	0.93万	0.00亿	0.000%
2026-07-22	22.100	21.490	22.470	21.330	-0.650	-2.936%	1.08万	0.00亿	0.000%
2026-07-21	22.390	22.140	22.560	21.420	-0.280	-1.249%	1.19万	0.00亿	0.000%
2026-07-20	22.980	22.420	23.330	21.970	-0.480	-2.096%	1.29万	0.00亿	0.000%
2026-07-17	24.550	22.900	24.780	22.560	-1.530	-6.263%	1.77万	0.00亿	0.000%
2026-07-16	24.020	24.430	24.740	23.590	0.330	1.369%	1.14万	0.00亿	0.000%
2026-07-15	23.470	24.100	24.300	23.450	0.439	1.855%	0.98万	0.00亿	0.000%
2026-07-14	23.581	23.661	23.821	22.851	0.130	0.552%	0.82万	0.00亿	0.000%
2026-07-13	24.711	23.531	24.711	23.471	-0.610	-2.527%	1.06万	0.00亿	0.000%
2026-07-10	23.821	24.141	24.441	23.251	0.610	2.592%	1.11万	0.00亿	0.000%
2026-07-09	24.051	23.531	24.231	23.211	-0.610	-2.527%	0.98万	0.00亿	0.000%
2026-07-08	24.361	24.141	24.891	24.061	-0.560	-2.267%	0.69万	0.00亿	0.000%
2026-07-07	25.421	24.701	25.771	24.630	-0.730	-2.871%	0.89万	0.00亿	0.000%
2026-07-06	25.380	25.431	25.751	25.141	0.120	0.474%	0.89万	0.00亿	0.000%
2026-07-03	24.441	25.311	25.511	24.441	0.840	3.433%	1.37万	0.00亿	0.000%
2026-07-02	24.651	24.471	25.001	24.251	0.130	0.534%	1.23万	0.00亿	0.000%
2026-07-01	23.661	24.341	24.581	23.451	0.540	2.269%	1.15万	0.00亿	0.000%
2026-06-30	24.051	23.801	24.271	23.411	-0.250	-1.039%	0.78万	0.00亿	0.000%
2026-06-29	23.871	24.051	24.321	23.181	0.150	0.628%	1.22万	0.00亿	0.000%
2026-06-26	24.251	23.901	24.551	23.671	-0.670	-2.727%	0.79万	0.00亿	0.000%
2026-06-25	25.101	24.571	25.251	24.181	-0.750	-2.962%	1.03万	0.00亿	0.000%
2026-06-24	26.061	25.321	26.151	25.181	-0.730	-2.802%	0.91万	0.00亿	0.000%
2026-06-23	25.121	26.051	26.281	24.961	0.960	3.826%	1.40万	0.00亿	0.000%
2026-06-22	25.561	25.091	25.571	24.261	-0.470	-1.839%	1.15万	0.00亿	0.000%
2026-06-18	25.221	25.561	25.681	24.851	0.260	1.028%	1.49万	0.00亿	0.000%
2026-06-17	25.571	25.301	26.091	25.161	-0.800	-3.065%	0.99万	0.00亿	0.000%
2026-06-16	26.351	26.101	26.351	25.431	0.050	0.192%	0.88万	0.00亿	0.000%
2026-06-15	26.790	26.051	27.040	25.871	-0.329	-1.247%	1.25万	0.00亿	0.000%
2026-06-12	25.351	26.380	26.661	25.231	1.049	4.141%	1.49万	0.00亿	0.000%
2026-06-11	25.711	25.331	25.721	24.880	-0.380	-1.478%	0.79万	0.00亿	0.000%
2026-06-10	25.731	25.711	26.051	25.361	-0.030	-0.117%	1.06万	0.00亿	0.000%
2026-06-09	25.621	25.741	26.301	25.361	0.120	0.468%	1.08万	0.00亿	0.000%
2026-06-08	25.751	25.621	26.391	25.151	-0.430	-1.651%	1.19万	0.00亿	0.000%
2026-06-05	25.981	26.051	26.251	25.411	0.250	0.969%	1.05万	0.00亿	0.000%
2026-06-04	26.241	25.801	26.521	25.551	-0.450	-1.714%	1.15万	0.00亿	0.000%
2026-06-03	26.951	26.251	27.011	25.921	-0.640	-2.380%	1.38万	0.00亿	0.000%
2026-06-02	27.851	26.891	28.251	26.801	-1.110	-3.964%	1.31万	0.00亿	0.000%
2026-06-01	27.411	28.001	28.271	26.161	0.850	3.131%	1.73万	0.00亿	0.000%
2026-05-29	27.361	27.151	27.511	26.971	-0.210	-0.768%	0.95万	0.00亿	0.000%
2026-05-28	27.701	27.361	27.901	26.880	-0.340	-1.227%	1.05万	0.00亿	0.000%
2026-05-27	28.221	27.701	28.221	27.201	-0.360	-1.283%	1.15万	0.00亿	0.000%
2026-05-26	28.751	28.061	28.751	27.761	-0.750	-2.603%	1.35万	0.00亿	0.000%
2026-05-25	29.241	28.811	29.591	28.551	-0.520	-1.773%	1.25万	0.00亿	0.000%
2026-05-22	29.071	29.331	29.581	28.701	0.430	1.488%	0.87万	0.00亿	0.000%
2026-05-21	29.551	28.901	30.671	28.901	-0.820	-2.759%	1.75万	0.00亿	0.000%
2026-05-20	29.931	29.721	29.931	28.621	-0.030	-0.101%	1.02万	0.00亿	0.000%
2026-05-19	30.001	29.751	30.341	29.251	-0.310	-1.031%	1.27万	0.00亿	0.000%
2026-05-18	30.251	30.061	30.251	29.451	0.060	0.200%	1.47万	0.00亿	0.000%
2026-05-15	30.621	30.001	30.621	29.651	-0.629	-2.054%	1.85万	0.00亿	0.000%
2026-05-14	31.151	30.630	31.191	29.801	-0.500	-1.606%	2.06万	0.00亿	0.000%
2026-05-13	31.181	31.130	31.271	30.201	0.079	0.254%	1.81万	0.00亿	0.000%
2026-05-12	33.550	31.051	33.620	30.921	-2.419	-7.227%	3.14万	0.00亿	0.000%
2026-05-11	34.700	33.470	35.100	33.251	-1.230	-3.545%	1.98万	0.00亿	0.000%
2026-05-08	33.960	34.700	34.891	33.850	0.570	1.670%	1.27万	0.00亿	0.000%
2026-05-07	34.540	34.130	35.170	33.940	-0.350	-1.015%	2.01万	0.00亿	0.000%
2026-05-06	34.280	34.480	35.181	33.060	0.350	1.025%	2.03万	0.00亿	0.000%
2026-04-30	34.361	34.130	35.150	33.720	-0.720	-2.066%	1.69万	0.00亿	0.000%
2026-04-29	33.251	34.850	35.100	33.251	1.180	3.505%	1.69万	0.00亿	0.000%
2026-04-28	33.681	33.670	33.920	32.821	0.260	0.778%	1.74万	0.00亿	0.000%
2026-04-27	32.560	33.410	33.720	32.370	0.510	1.550%	1.94万	0.00亿	0.000%
2026-04-24	35.230	32.900	35.230	31.551	-2.160	-6.161%	2.80万	0.00亿	0.000%
2026-04-23	34.670	35.060	35.400	34.251	0.510	1.476%	1.66万	0.00亿	0.000%
2026-04-22	34.571	34.550	34.630	34.200	-0.091	-0.263%	0.97万	0.00亿	0.000%
2026-04-21	33.900	34.641	34.760	33.800	0.570	1.673%	1.30万	0.00亿	0.000%
2026-04-20	33.770	34.071	34.330	32.760	0.000	0.000%	1.68万	0.00亿	0.000%
2026-04-17	34.230	34.330	34.480	33.510	0.000	0.000%	1.65万	0.00亿	0.000%
2026-04-16	33.180	34.490	35.020	32.860	1.270	3.820%	2.12万	0.73亿	2.110%
2026-04-15	32.510	33.220	33.650	32.510	0.000	0.000%	1.42万	0.00亿	0.000%
2026-04-14	32.400	32.760	33.100	31.821	0.520	1.613%	1.59万	0.00亿	0.000%
2026-04-13	32.900	32.240	32.960	31.960	0.000	0.000%	1.64万	0.00亿	0.000%
2026-04-10	32.050	32.400	33.540	32.010	0.000	0.000%	1.78万	0.00亿	0.000%
2026-04-09	32.400	31.990	32.530	31.651	0.000	0.000%	0.88万	0.00亿	0.000%
2026-04-08	31.720	32.660	32.821	31.601	0.000	0.000%	1.49万	0.00亿	0.000%
2026-04-07	31.281	31.281	31.731	31.001	0.000	0.000%	1.07万	0.00亿	0.000%
2026-04-03	31.821	31.281	31.971	30.911	0.000	0.000%	1.02万	0.00亿	0.000%
2026-04-02	32.880	31.941	33.611	31.681	0.000	0.000%	1.56万	0.00亿	0.000%
2026-04-01	31.601	32.800	32.970	31.341	0.000	0.000%	2.86万	0.00亿	0.000%