XD华丰科（688629）历史行情

以下为XD华丰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
2026-10-07	105.800	101.350	106.060	101.010	-3.030	-2.903%	877.61万	9.00亿	1.904%
2026-10-06	105.800	101.350	106.060	101.010	-3.030	-2.903%	877.61万	9.00亿	1.904%
2026-10-05	105.800	101.350	106.060	101.010	-3.030	-2.903%	877.61万	9.00亿	1.904%
2026-10-02	105.800	101.350	106.060	101.010	-3.030	-2.903%	877.61万	9.00亿	1.904%
2026-10-01	105.800	101.350	106.060	101.010	-3.030	-2.903%	877.61万	9.00亿	1.904%
2026-09-30	105.800	101.350	106.060	101.010	-3.034	-2.907%	877.61万	0.00亿	0.000%
2026-09-29	106.324	104.384	106.674	103.244	-1.720	-1.621%	991.02万	0.00亿	0.000%
2026-09-28	115.884	106.104	116.784	105.064	-10.580	-9.067%	1,365.65万	0.00亿	0.000%
2026-09-27	122.520	116.800	123.000	116.650	-6.350	-5.156%	1,201.20万	14.29亿	2.606%
2026-09-24	122.404	116.684	122.884	116.534	-6.350	-5.161%	1,201.20万	0.00亿	0.000%
2026-09-23	125.404	123.034	126.284	122.584	-2.130	-1.702%	786.80万	0.00亿	0.000%
2026-09-22	130.874	125.164	132.184	124.354	-3.120	-2.432%	1,500.82万	0.00亿	0.000%
2026-09-21	134.874	128.284	135.244	127.884	-4.930	-3.701%	1,489.62万	0.00亿	0.000%
2026-09-18	135.844	133.214	136.414	131.884	1.540	1.170%	1,343.00万	0.00亿	0.000%
2026-09-17	131.884	131.674	135.584	131.414	-0.600	-0.454%	1,209.21万	0.00亿	0.000%
2026-09-16	126.884	132.274	136.124	126.874	5.490	4.330%	1,882.59万	0.00亿	0.000%
2026-09-15	124.384	126.784	128.424	123.394	1.230	0.980%	1,128.64万	0.00亿	0.000%
2026-09-14	120.424	125.554	126.084	116.984	5.150	4.277%	1,170.06万	0.00亿	0.000%
2026-09-11	121.784	120.404	123.484	115.984	-3.080	-2.494%	1,762.25万	0.00亿	0.000%
2026-09-10	125.384	123.484	126.184	122.884	-2.690	-2.132%	767.01万	0.00亿	0.000%
2026-09-09	124.664	126.174	131.434	124.454	2.720	2.203%	1,334.04万	0.00亿	0.000%
2026-09-08	126.874	123.454	129.204	123.134	-3.890	-3.055%	958.53万	0.00亿	0.000%
2026-09-07	124.724	127.344	129.064	123.294	5.060	4.138%	1,112.24万	0.00亿	0.000%
2026-09-04	128.124	122.284	129.074	121.004	-5.080	-3.989%	1,036.23万	0.00亿	0.000%
2026-09-03	129.364	127.364	129.784	124.104	0.990	0.783%	837.75万	0.00亿	0.000%
2026-09-02	128.934	126.374	129.884	124.884	-3.980	-3.053%	954.78万	0.00亿	0.000%
2026-09-01	135.194	130.354	136.064	130.014	-5.820	-4.274%	1,018.82万	0.00亿	0.000%
2026-08-31	117.884	136.174	136.174	115.884	5.410	4.137%	2,579.12万	0.00亿	0.000%
2026-08-28	137.874	130.764	141.234	130.084	-7.370	-5.335%	1,885.37万	0.00亿	0.000%
2026-08-27	134.884	138.134	138.194	130.444	6.440	4.890%	1,361.14万	0.00亿	0.000%
2026-08-26	132.884	131.694	134.434	128.654	-1.270	-0.955%	1,020.37万	0.00亿	0.000%
2026-08-25	129.924	132.964	135.604	128.934	-0.870	-0.650%	802.44万	0.00亿	0.000%
2026-08-24	139.074	133.834	141.594	128.884	-5.140	-3.699%	1,204.05万	0.00亿	0.000%
2026-08-21	134.884	138.974	143.114	134.394	3.490	2.576%	1,065.47万	0.00亿	0.000%
2026-08-20	139.884	135.484	140.214	133.844	-1.200	-0.878%	1,077.86万	0.00亿	0.000%
2026-08-19	148.064	136.684	149.874	135.884	-19.420	-12.440%	1,903.29万	0.00亿	0.000%
2026-08-18	155.744	156.104	158.434	149.684	1.190	0.768%	1,898.29万	0.00亿	0.000%
2026-08-17	149.704	154.914	155.314	147.884	6.670	4.499%	1,521.24万	0.00亿	0.000%
2026-08-14	149.384	148.244	151.384	143.424	1.160	0.789%	1,432.35万	0.00亿	0.000%
2026-08-13	152.484	147.084	156.734	147.044	-0.980	-0.662%	2,085.12万	0.00亿	0.000%
2026-08-12	148.354	148.064	150.644	145.204	0.400	0.271%	1,121.89万	0.00亿	0.000%
2026-08-11	147.214	147.664	152.884	146.084	-1.520	-1.019%	1,174.14万	0.00亿	0.000%
2026-08-10	152.924	149.184	153.434	145.564	-1.250	-0.831%	1,275.38万	0.00亿	0.000%
2026-08-07	146.784	150.434	152.414	143.994	3.560	2.424%	1,679.68万	0.00亿	0.000%
2026-08-06	139.904	146.874	150.384	139.064	3.550	2.477%	1,768.09万	0.00亿	0.000%
2026-08-05	138.634	143.324	146.874	138.474	4.690	3.383%	1,959.20万	0.00亿	0.000%
2026-08-04	127.984	138.634	140.224	126.884	11.590	9.123%	1,848.63万	0.00亿	0.000%
2026-08-03	134.884	127.044	138.324	125.684	-10.740	-7.795%	1,831.81万	0.00亿	0.000%
2026-07-31	130.884	137.784	142.064	128.884	17.820	14.854%	2,349.02万	0.00亿	0.000%
2026-07-30	134.844	119.964	136.834	119.464	-14.380	-10.704%	1,906.38万	0.00亿	0.000%
2026-07-29	138.604	134.344	140.684	124.914	-3.340	-2.426%	2,132.57万	0.00亿	0.000%
2026-07-28	146.384	137.684	149.424	137.274	-15.190	-9.936%	1,703.56万	0.00亿	0.000%
2026-07-27	149.884	152.874	154.384	145.384	-0.530	-0.345%	1,702.19万	0.00亿	0.000%
2026-07-24	152.394	153.404	160.864	152.394	-2.100	-1.350%	1,646.20万	0.00亿	0.000%
2026-07-23	168.884	155.504	172.164	154.464	-13.870	-8.189%	2,425.61万	0.00亿	0.000%
2026-07-22	157.914	169.374	177.604	157.884	9.070	5.658%	3,260.99万	0.00亿	0.000%
2026-07-21	145.654	160.304	160.304	131.984	16.940	11.816%	2,954.16万	0.00亿	0.000%
2026-07-20	152.184	143.364	154.664	135.964	1.820	1.286%	2,562.36万	0.00亿	0.000%
2026-07-17	166.874	141.544	166.874	141.384	-29.190	-17.097%	2,688.93万	0.00亿	0.000%
2026-07-16	159.884	170.734	176.684	159.884	2.850	1.698%	2,217.56万	0.00亿	0.000%
2026-07-15	179.214	167.884	181.214	165.204	-12.350	-6.852%	2,740.29万	0.00亿	0.000%
2026-07-14	216.884	180.234	217.664	167.884	-24.150	-11.816%	4,224.96万	0.00亿	0.000%
2026-07-13	205.884	204.384	219.884	199.884	2.500	1.238%	2,808.38万	0.00亿	0.000%
2026-07-10	219.884	201.884	228.044	201.234	-7.680	-3.665%	2,790.91万	0.00亿	0.000%
2026-07-09	204.884	209.564	209.764	193.884	3.700	1.797%	2,684.16万	0.00亿	0.000%
2026-07-08	209.874	205.864	217.834	204.014	6.580	3.302%	2,604.70万	0.00亿	0.000%
2026-07-07	200.394	199.284	211.884	195.884	-1.860	-0.925%	2,411.05万	0.00亿	0.000%
2026-07-06	186.354	201.144	212.464	183.184	21.260	11.819%	3,385.80万	0.00亿	0.000%
2026-07-03	186.284	179.884	190.884	179.884	0.600	0.335%	2,314.64万	0.00亿	0.000%
2026-07-02	179.534	179.284	192.484	178.064	-1.150	-0.637%	2,952.05万	0.00亿	0.000%
2026-07-01	188.884	180.434	191.254	178.014	-6.960	-3.714%	2,146.61万	0.00亿	0.000%
2026-06-30	174.404	187.394	191.684	170.464	16.510	9.662%	3,104.76万	0.00亿	0.000%
2026-06-29	151.884	170.884	173.664	151.884	26.180	18.092%	4,176.44万	0.00亿	0.000%
2026-06-26	149.884	144.704	153.084	144.034	-9.060	-5.892%	1,781.98万	0.00亿	0.000%
2026-06-25	149.164	153.764	154.834	146.064	4.970	3.340%	2,316.70万	0.00亿	0.000%
2026-06-24	143.784	148.794	152.314	143.384	4.730	3.283%	2,050.09万	0.00亿	0.000%
2026-06-23	148.894	144.064	151.014	142.184	-3.410	-2.312%	1,726.09万	0.00亿	0.000%
2026-06-22	161.884	147.474	165.014	143.454	-10.410	-6.593%	3,030.53万	0.00亿	0.000%
2026-06-18	155.584	157.884	162.864	153.664	0.950	0.605%	1,906.41万	0.00亿	0.000%
2026-06-17	147.324	156.934	158.564	145.264	9.610	6.523%	2,075.62万	0.00亿	0.000%
2026-06-16	148.394	147.324	151.874	145.384	-3.350	-2.223%	1,690.12万	0.00亿	0.000%
2026-06-15	142.864	150.674	150.884	138.884	10.190	7.253%	1,904.00万	0.00亿	0.000%
2026-06-12	144.894	140.484	149.684	139.884	-1.400	-0.987%	1,940.38万	0.00亿	0.000%
2026-06-11	136.984	141.884	145.384	136.884	2.090	1.495%	2,386.75万	0.00亿	0.000%
2026-06-10	131.884	139.794	144.334	127.084	10.930	8.482%	2,711.84万	0.00亿	0.000%
2026-06-09	126.154	128.864	129.854	123.944	5.180	4.188%	1,365.67万	0.00亿	0.000%
2026-06-08	126.884	123.684	131.084	123.244	-11.160	-8.276%	1,808.55万	0.00亿	0.000%
2026-06-05	139.234	134.844	144.684	134.094	-4.420	-3.174%	2,076.16万	0.00亿	0.000%
2026-06-04	130.994	139.264	142.074	130.994	3.540	2.608%	1,906.95万	0.00亿	0.000%
2026-06-03	139.934	135.724	143.384	132.904	-2.060	-1.495%	2,030.10万	0.00亿	0.000%
2026-06-02	132.884	137.784	141.094	130.894	6.860	5.240%	1,834.27万	0.00亿	0.000%
2026-06-01	139.884	130.924	139.884	130.554	-10.900	-7.686%	1,733.15万	0.00亿	0.000%
2026-05-29	151.534	141.824	152.524	136.194	-10.260	-6.746%	2,647.02万	0.00亿	0.000%
2026-05-28	144.454	152.084	156.384	142.944	7.680	5.318%	2,289.10万	0.00亿	0.000%
2026-05-27	150.884	144.404	157.014	142.904	-2.330	-1.588%	2,168.23万	0.00亿	0.000%
2026-05-26	153.474	146.734	154.874	144.064	-7.070	-4.597%	2,289.63万	0.00亿	0.000%
2026-05-25	148.214	153.804	159.684	147.884	12.890	9.147%	3,140.58万	0.00亿	0.000%
2026-05-22	135.434	140.914	142.764	133.114	6.970	5.204%	2,132.96万	0.00亿	0.000%
2026-05-21	147.884	133.944	149.214	132.884	-12.290	-8.404%	2,299.78万	0.00亿	0.000%
2026-05-20	145.874	146.234	148.954	143.994	-0.890	-0.605%	2,413.63万	0.00亿	0.000%
2026-05-19	132.884	147.124	147.884	127.394	15.440	11.725%	3,510.64万	0.00亿	0.000%
2026-05-18	127.884	131.684	136.654	127.874	5.600	4.441%	2,157.14万	0.00亿	0.000%
2026-05-15	130.084	126.084	131.834	123.484	-5.000	-3.814%	1,985.99万	0.00亿	0.000%
2026-05-14	138.724	131.084	138.764	130.934	-5.600	-4.097%	1,926.87万	0.00亿	0.000%
2026-05-13	132.674	136.684	138.874	130.894	1.680	1.244%	2,411.74万	0.00亿	0.000%
2026-05-12	138.084	135.004	138.844	133.084	-4.390	-3.149%	2,197.75万	0.00亿	0.000%
2026-05-11	138.764	139.394	142.744	133.384	2.970	2.177%	2,550.82万	0.00亿	0.000%
2026-05-08	137.904	136.424	139.284	135.144	-5.500	-3.875%	2,437.20万	0.00亿	0.000%
2026-05-07	140.884	141.924	143.044	135.904	2.220	1.589%	2,379.71万	0.00亿	0.000%
2026-05-06	141.884	139.704	148.384	138.764	3.620	2.660%	3,199.34万	0.00亿	0.000%
2026-04-30	128.984	136.084	138.734	123.394	9.040	7.116%	3,377.48万	0.00亿	0.000%
2026-04-29	126.884	127.044	129.464	124.934	-1.890	-1.466%	1,968.39万	0.00亿	0.000%
2026-04-28	136.874	128.934	137.694	127.884	-6.970	-5.129%	2,369.80万	0.00亿	0.000%
2026-04-27	138.884	135.904	140.884	133.884	-5.650	-3.991%	3,391.18万	0.00亿	0.000%
2026-04-24	129.444	141.554	145.884	124.614	12.920	10.044%	4,351.53万	0.00亿	0.000%
2026-04-23	134.764	128.634	137.304	126.284	-5.250	-3.921%	2,585.85万	0.00亿	0.000%
2026-04-22	136.884	133.884	140.484	125.704	-4.500	-3.252%	3,563.60万	0.00亿	0.000%
2026-04-21	137.014	138.384	138.974	131.454	0.000	0.000%	1,751.77万	0.00亿	0.000%
2026-04-20	142.884	138.384	147.164	136.644	2.100	1.541%	2,742.77万	0.00亿	0.000%
2026-04-17	128.884	136.284	138.364	128.884	4.520	3.430%	2,156.34万	0.00亿	0.000%
2026-04-16	134.014	131.764	138.464	129.284	-0.100	-0.076%	2,605.12万	0.00亿	0.000%
2026-04-15	129.854	131.864	135.464	124.104	4.480	3.517%	2,946.92万	0.00亿	0.000%
2026-04-14	126.524	127.384	129.484	120.414	2.970	2.387%	2,556.95万	0.00亿	0.000%
2026-04-13	123.204	124.414	127.354	122.924	-1.040	-0.829%	1,493.41万	0.00亿	0.000%
2026-04-10	126.884	125.454	128.964	124.224	-1.240	-0.979%	1,767.35万	0.00亿	0.000%
2026-04-09	123.314	126.694	129.284	123.304	0.000	0.000%	1,836.33万	0.00亿	0.000%
2026-04-08	124.644	126.464	127.394	121.704	0.000	0.000%	2,453.84万	0.00亿	0.000%
2026-04-07	117.864	116.624	122.744	116.544	0.000	0.000%	2,208.14万	0.00亿	0.000%
2026-04-03	109.264	115.474	116.634	107.884	0.000	0.000%	2,401.40万	0.00亿	0.000%
2026-04-02	110.660	107.210	111.600	106.730	0.000	0.000%	1,411.81万	0.00亿	0.000%
2026-04-01	107.000	111.350	111.500	105.330	0.000	0.000%	2,220.32万	0.00亿	0.000%