XD道通科（688208）历史行情

以下为XD道通科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
2026-10-02	25.000	24.850	25.300	24.840	-0.040	-0.161%	291.03万	0.73亿	0.434%
2026-10-01	25.000	24.850	25.300	24.840	-0.040	-0.161%	291.03万	0.73亿	0.434%
2026-09-30	25.000	24.850	25.300	24.840	-0.040	-0.161%	291.03万	0.00亿	0.000%
2026-09-29	24.270	24.890	25.030	24.190	0.690	2.851%	502.13万	0.00亿	0.000%
2026-09-28	24.950	24.200	25.210	24.110	-0.910	-3.624%	554.81万	0.00亿	0.000%
2026-09-27	25.840	25.600	26.100	25.570	-0.380	-1.463%	338.43万	0.87亿	0.505%
2026-09-24	25.350	25.110	25.610	25.080	-0.380	-1.491%	338.43万	0.00亿	0.000%
2026-09-23	25.440	25.490	25.700	25.310	-0.150	-0.585%	451.88万	0.00亿	0.000%
2026-09-22	24.910	25.640	25.710	24.890	0.920	3.722%	1,201.36万	0.00亿	0.000%
2026-09-21	24.360	24.720	25.010	24.310	0.330	1.353%	709.38万	0.00亿	0.000%
2026-09-18	24.760	24.390	24.890	24.380	-0.210	-0.854%	754.71万	0.00亿	0.000%
2026-09-17	24.910	24.600	25.100	24.570	-0.360	-1.442%	400.08万	0.00亿	0.000%
2026-09-16	24.770	24.960	25.160	24.560	0.220	0.889%	384.12万	0.00亿	0.000%
2026-09-15	24.800	24.740	25.110	24.740	-0.310	-1.238%	273.00万	0.00亿	0.000%
2026-09-14	24.850	25.050	25.160	24.430	0.010	0.040%	476.27万	0.00亿	0.000%
2026-09-11	24.820	25.040	25.310	24.240	-0.010	-0.040%	742.43万	0.00亿	0.000%
2026-09-10	24.570	25.050	25.260	24.180	0.270	1.090%	817.34万	0.00亿	0.000%
2026-09-09	25.160	24.780	25.210	24.710	-0.440	-1.745%	676.37万	0.00亿	0.000%
2026-09-08	26.650	25.220	26.650	25.140	-1.590	-5.931%	1,796.82万	0.00亿	0.000%
2026-09-07	25.220	26.810	27.160	24.780	1.620	6.431%	1,578.34万	0.00亿	0.000%
2026-09-04	25.710	25.190	25.950	25.010	-0.190	-0.749%	680.51万	0.00亿	0.000%
2026-09-03	25.400	25.380	25.710	25.130	0.070	0.277%	538.27万	0.00亿	0.000%
2026-09-02	25.180	25.310	25.410	24.810	-0.090	-0.354%	544.50万	0.00亿	0.000%
2026-09-01	25.670	25.400	25.710	25.200	-0.200	-0.781%	828.15万	0.00亿	0.000%
2026-08-31	25.280	25.600	25.780	25.180	0.050	0.196%	594.25万	0.00亿	0.000%
2026-08-28	25.310	25.550	25.920	25.100	0.270	1.068%	1,027.78万	0.00亿	0.000%
2026-08-27	25.440	25.280	25.440	24.970	-0.130	-0.512%	599.11万	0.00亿	0.000%
2026-08-26	24.780	25.410	25.540	24.780	0.480	1.925%	705.62万	0.00亿	0.000%
2026-08-25	24.080	24.930	25.210	24.070	0.850	3.530%	873.38万	0.00亿	0.000%
2026-08-24	24.580	24.080	24.890	23.890	-0.490	-1.994%	681.40万	0.00亿	0.000%
2026-08-21	24.780	24.570	24.820	24.320	-0.140	-0.567%	708.88万	0.00亿	0.000%
2026-08-20	24.860	24.710	24.960	24.510	0.110	0.447%	551.79万	0.00亿	0.000%
2026-08-19	25.840	24.600	26.100	24.430	-1.540	-5.891%	1,299.69万	0.00亿	0.000%
2026-08-18	26.710	26.140	26.990	25.750	-0.210	-0.797%	1,050.76万	0.00亿	0.000%
2026-08-17	25.810	26.350	26.370	25.740	0.340	1.307%	669.93万	0.00亿	0.000%
2026-08-14	26.510	26.010	26.560	25.710	-0.400	-1.515%	866.21万	0.00亿	0.000%
2026-08-13	26.990	26.410	27.450	26.410	-0.520	-1.931%	1,143.14万	0.00亿	0.000%
2026-08-12	26.970	26.930	27.190	26.820	-0.110	-0.407%	662.29万	0.00亿	0.000%
2026-08-11	27.460	27.040	27.580	27.020	-0.460	-1.673%	765.74万	0.00亿	0.000%
2026-08-10	27.400	27.500	28.300	27.280	0.170	0.622%	1,176.29万	0.00亿	0.000%
2026-08-07	27.900	27.330	27.900	27.050	-0.570	-2.043%	1,782.85万	0.00亿	0.000%
2026-08-06	28.340	27.900	28.940	27.810	-0.690	-2.413%	1,172.87万	0.00亿	0.000%
2026-08-05	28.510	28.590	28.960	28.270	0.060	0.210%	1,132.62万	0.00亿	0.000%
2026-08-04	28.350	28.530	28.960	28.310	0.110	0.387%	957.47万	0.00亿	0.000%
2026-08-03	28.910	28.420	29.380	28.230	-0.420	-1.456%	1,357.64万	0.00亿	0.000%
2026-07-31	27.710	28.840	28.890	27.710	0.930	3.332%	1,926.96万	0.00亿	0.000%
2026-07-30	26.560	27.910	28.640	26.560	0.860	3.179%	2,041.42万	0.00亿	0.000%
2026-07-29	25.710	27.050	27.110	25.520	1.410	5.499%	1,622.36万	0.00亿	0.000%
2026-07-28	25.650	25.640	25.760	25.190	-0.300	-1.157%	752.60万	0.00亿	0.000%
2026-07-27	25.510	25.940	26.000	25.190	0.420	1.646%	676.41万	0.00亿	0.000%
2026-07-24	26.410	25.520	26.520	25.490	-1.350	-5.024%	1,079.33万	0.00亿	0.000%
2026-07-23	25.710	26.870	27.230	25.570	1.080	4.188%	1,684.37万	0.00亿	0.000%
2026-07-22	26.150	25.790	26.370	25.730	-0.620	-2.348%	1,209.71万	0.00亿	0.000%
2026-07-21	25.980	26.410	26.940	25.680	0.340	1.304%	1,814.07万	0.00亿	0.000%
2026-07-20	25.840	26.070	26.090	24.750	0.600	2.356%	1,754.14万	0.00亿	0.000%
2026-07-17	26.490	25.470	26.980	25.400	-1.220	-4.571%	1,901.80万	0.00亿	0.000%
2026-07-16	24.850	26.690	26.810	24.810	2.410	9.926%	2,619.90万	0.00亿	0.000%
2026-07-15	24.080	24.280	24.760	23.810	0.200	0.831%	922.52万	0.00亿	0.000%
2026-07-14	23.400	24.080	24.200	22.610	0.680	2.906%	1,089.18万	0.00亿	0.000%
2026-07-13	24.460	23.400	24.890	23.350	-1.160	-4.723%	1,226.05万	0.00亿	0.000%
2026-07-10	24.490	24.560	25.380	23.960	0.100	0.409%	1,092.92万	0.00亿	0.000%
2026-07-09	24.150	24.460	24.490	23.620	0.270	1.116%	897.87万	0.00亿	0.000%
2026-07-08	25.190	24.190	25.390	24.110	-0.970	-3.855%	1,120.14万	0.00亿	0.000%
2026-07-07	25.740	25.160	25.990	25.010	-0.600	-2.329%	1,097.54万	0.00亿	0.000%
2026-07-06	25.560	25.760	25.980	24.970	0.260	1.020%	1,910.18万	0.00亿	0.000%
2026-07-03	24.010	25.500	25.870	24.010	1.570	6.561%	2,015.13万	0.00亿	0.000%
2026-07-02	25.230	23.930	25.300	23.840	-0.960	-3.857%	1,720.52万	0.00亿	0.000%
2026-07-01	24.750	24.890	25.190	24.430	0.190	0.769%	1,349.71万	0.00亿	0.000%
2026-06-30	23.790	24.700	24.940	23.790	0.910	3.825%	1,248.36万	0.00亿	0.000%
2026-06-29	23.970	23.790	24.110	23.240	-0.010	-0.042%	1,244.91万	0.00亿	0.000%
2026-06-26	24.990	23.800	25.200	23.610	-1.390	-5.518%	1,537.08万	0.00亿	0.000%
2026-06-25	24.980	25.190	25.660	24.660	0.000	0.000%	1,123.86万	0.00亿	0.000%
2026-06-24	25.300	25.190	25.580	24.700	0.030	0.119%	1,133.65万	0.00亿	0.000%
2026-06-23	26.220	25.160	26.220	24.910	-1.060	-4.043%	1,378.92万	0.00亿	0.000%
2026-06-22	26.790	26.220	27.040	25.460	-0.870	-3.212%	1,747.16万	0.00亿	0.000%
2026-06-18	27.360	27.090	27.600	26.820	-0.290	-1.059%	1,217.02万	0.00亿	0.000%
2026-06-17	27.420	27.380	27.700	27.130	-0.320	-1.155%	864.34万	0.00亿	0.000%
2026-06-16	27.660	27.700	27.980	27.020	0.390	1.428%	1,310.07万	0.00亿	0.000%
2026-06-15	26.740	27.310	27.320	26.690	0.830	3.134%	1,295.49万	0.00亿	0.000%
2026-06-12	26.910	26.480	27.170	26.110	0.220	0.838%	2,102.05万	0.00亿	0.000%
2026-06-11	26.910	26.260	27.280	26.030	-0.850	-3.135%	1,526.60万	0.00亿	0.000%
2026-06-10	28.780	27.110	29.000	27.010	-2.000	-6.870%	1,851.52万	0.00亿	0.000%
2026-06-09	28.770	29.110	29.210	28.160	0.610	2.140%	1,285.51万	0.00亿	0.000%
2026-06-08	27.990	28.500	28.990	27.650	-0.110	-0.384%	1,590.60万	0.00亿	0.000%
2026-06-05	29.540	28.610	29.710	28.220	-0.650	-2.221%	1,374.09万	0.00亿	0.000%
2026-06-04	29.840	29.260	30.080	29.030	-1.010	-3.337%	1,360.22万	0.00亿	0.000%
2026-06-03	30.520	30.270	31.850	29.900	-0.110	-0.362%	2,023.67万	0.00亿	0.000%
2026-06-02	29.740	30.380	30.990	28.850	0.650	2.186%	2,398.67万	0.00亿	0.000%
2026-06-01	30.080	29.730	30.930	29.610	-0.090	-0.302%	2,358.98万	0.00亿	0.000%
2026-05-29	34.010	29.820	34.310	29.570	-3.990	-11.801%	3,585.03万	0.00亿	0.000%
2026-05-28	35.680	33.810	35.680	33.020	-1.840	-5.161%	2,611.57万	0.00亿	0.000%
2026-05-27	37.160	35.650	38.010	35.430	-1.750	-4.679%	1,843.36万	0.00亿	0.000%
2026-05-26	37.820	37.400	38.280	36.490	-0.730	-1.915%	1,757.62万	0.00亿	0.000%
2026-05-25	39.370	38.130	39.880	37.760	-1.290	-3.272%	2,065.08万	0.00亿	0.000%
2026-05-22	39.610	39.420	40.360	38.930	0.340	0.870%	1,589.31万	0.00亿	0.000%
2026-05-21	39.970	39.080	41.660	38.950	-0.690	-1.735%	2,234.34万	0.00亿	0.000%
2026-05-20	39.360	39.770	39.860	39.140	-0.090	-0.226%	1,242.02万	0.00亿	0.000%
2026-05-19	39.480	39.860	39.960	37.660	0.390	0.988%	2,053.31万	0.00亿	0.000%
2026-05-18	38.130	39.470	40.930	38.130	1.560	4.115%	2,468.30万	0.00亿	0.000%
2026-05-15	37.600	37.910	39.160	36.010	0.400	1.066%	2,037.29万	0.00亿	0.000%
2026-05-14	37.670	37.510	38.210	37.010	0.000	0.000%	2,008.06万	0.00亿	0.000%
2026-05-13	38.210	37.510	38.910	36.980	-0.020	-0.053%	2,159.32万	0.00亿	0.000%
2026-05-12	36.510	37.530	38.210	36.510	1.320	3.645%	3,172.85万	0.00亿	0.000%
2026-05-11	35.510	36.210	38.360	35.510	3.000	9.033%	3,810.15万	0.00亿	0.000%
2026-05-08	33.370	33.210	33.740	32.960	-0.250	-0.747%	922.32万	0.00亿	0.000%
2026-05-07	33.820	33.460	33.960	32.980	-0.150	-0.446%	1,041.93万	0.00亿	0.000%
2026-05-06	33.260	33.610	34.730	33.210	0.730	2.220%	1,587.90万	0.00亿	0.000%
2026-04-30	33.140	32.880	33.460	32.800	-0.280	-0.844%	742.95万	0.00亿	0.000%
2026-04-29	32.500	33.160	33.490	32.240	0.550	1.687%	931.87万	0.00亿	0.000%
2026-04-28	34.010	32.610	34.240	32.310	-1.500	-4.398%	1,323.36万	0.00亿	0.000%
2026-04-27	34.960	34.110	35.000	34.100	-0.810	-2.320%	924.67万	0.00亿	0.000%
2026-04-24	35.240	34.920	35.500	34.510	-0.450	-1.272%	893.86万	0.00亿	0.000%
2026-04-23	35.190	35.370	36.040	35.130	-0.040	-0.113%	1,164.42万	0.00亿	0.000%
2026-04-22	33.330	35.410	35.610	33.330	1.880	5.607%	1,632.14万	0.00亿	0.000%
2026-04-21	33.700	33.530	33.880	33.060	-0.270	-0.799%	919.85万	0.00亿	0.000%
2026-04-20	35.080	33.800	35.210	33.590	-1.580	-4.466%	1,744.08万	0.00亿	0.000%
2026-04-17	35.110	35.380	35.880	35.060	0.070	0.198%	823.06万	0.00亿	0.000%
2026-04-16	34.510	35.310	35.830	34.360	1.020	2.975%	1,056.79万	0.00亿	0.000%
2026-04-15	34.900	34.290	35.310	34.150	-0.360	-1.039%	737.38万	0.00亿	0.000%
2026-04-14	35.590	34.650	35.730	34.220	-0.410	-1.169%	946.88万	0.00亿	0.000%
2026-04-13	35.490	35.060	35.660	34.820	-0.480	-1.351%	1,064.97万	0.00亿	0.000%
2026-04-10	35.830	35.540	36.390	35.490	0.110	0.310%	1,479.95万	0.00亿	0.000%
2026-04-09	33.960	35.430	36.180	33.680	1.240	3.627%	1,724.50万	0.00亿	0.000%
2026-04-08	33.350	34.190	34.210	33.180	1.780	5.492%	1,499.15万	0.00亿	0.000%
2026-04-07	33.350	32.410	33.830	32.400	0.000	0.000%	654.82万	0.00亿	0.000%
2026-04-03	32.810	32.960	33.700	32.810	0.000	0.000%	678.87万	0.00亿	0.000%
2026-04-02	33.050	33.470	33.550	33.000	0.000	0.000%	869.01万	0.00亿	0.000%
2026-04-01	31.700	33.350	33.600	31.600	0.000	0.000%	1,687.88万	0.00亿	0.000%