XD明微电（688699）历史行情

以下为XD明微电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	67.000	63.340	67.010	62.600	-2.990	-4.508%	363.64万	2.34亿	3.304%
2026-10-01	67.000	63.340	67.010	62.600	-2.990	-4.508%	363.64万	2.34亿	3.304%
2026-09-30	67.000	63.340	67.010	62.600	-2.986	-4.502%	363.64万	0.00亿	0.000%
2026-09-29	63.556	66.326	67.416	62.636	2.210	3.447%	412.75万	0.00亿	0.000%
2026-09-28	67.186	64.116	68.506	63.006	-4.050	-5.941%	441.56万	0.00亿	0.000%
2026-09-27	70.100	68.650	71.000	68.380	-1.890	-2.679%	343.78万	2.39亿	3.123%
2026-09-24	69.616	68.166	70.516	67.896	-1.890	-2.698%	343.78万	0.00亿	0.000%
2026-09-23	68.866	70.056	71.016	68.866	0.770	1.111%	396.05万	0.00亿	0.000%
2026-09-22	69.626	69.286	71.226	68.786	0.780	1.139%	469.90万	0.00亿	0.000%
2026-09-21	68.066	68.506	69.816	67.736	0.440	0.646%	450.19万	0.00亿	0.000%
2026-09-18	66.096	68.066	69.516	65.526	2.880	4.418%	625.52万	0.00亿	0.000%
2026-09-17	65.316	65.186	66.106	64.526	-0.380	-0.580%	516.34万	0.00亿	0.000%
2026-09-16	57.526	65.566	65.816	57.526	7.690	13.287%	587.68万	0.00亿	0.000%
2026-09-15	57.316	57.876	59.416	56.376	0.660	1.154%	260.30万	0.00亿	0.000%
2026-09-14	54.816	57.216	57.506	53.806	1.950	3.528%	217.91万	0.00亿	0.000%
2026-09-11	54.776	55.266	55.966	52.716	-0.260	-0.468%	250.79万	0.00亿	0.000%
2026-09-10	56.146	55.526	56.946	55.396	-1.190	-2.098%	182.09万	0.00亿	0.000%
2026-09-09	57.276	56.716	58.176	56.116	-0.150	-0.264%	222.69万	0.00亿	0.000%
2026-09-08	58.116	56.866	58.626	56.556	-1.270	-2.185%	247.95万	0.00亿	0.000%
2026-09-07	57.696	58.136	58.786	57.316	1.440	2.540%	245.55万	0.00亿	0.000%
2026-09-04	59.506	56.696	60.656	56.016	-2.370	-4.012%	297.76万	0.00亿	0.000%
2026-09-03	59.706	59.066	60.416	58.136	-0.050	-0.085%	223.16万	0.00亿	0.000%
2026-09-02	59.516	59.116	60.076	58.716	-1.030	-1.712%	200.22万	0.00亿	0.000%
2026-09-01	61.886	60.146	62.516	59.616	-2.360	-3.776%	337.20万	0.00亿	0.000%
2026-08-31	59.516	62.506	63.286	58.916	1.740	2.863%	368.88万	0.00亿	0.000%
2026-08-28	59.966	60.766	63.796	59.966	0.370	0.613%	483.47万	0.00亿	0.000%
2026-08-27	57.536	60.396	60.876	57.086	3.090	5.392%	359.03万	0.00亿	0.000%
2026-08-26	57.896	57.306	58.506	56.416	-0.770	-1.326%	262.41万	0.00亿	0.000%
2026-08-25	57.136	58.076	58.816	54.846	-0.590	-1.006%	332.30万	0.00亿	0.000%
2026-08-24	59.846	58.666	60.406	56.776	-1.370	-2.282%	340.09万	0.00亿	0.000%
2026-08-21	61.966	60.036	61.966	59.676	-1.180	-1.928%	309.13万	0.00亿	0.000%
2026-08-20	59.786	61.216	63.176	58.326	1.710	2.874%	436.87万	0.00亿	0.000%
2026-08-19	62.546	59.506	64.516	58.806	-5.080	-7.865%	538.66万	0.00亿	0.000%
2026-08-18	66.696	64.586	67.496	63.396	-2.110	-3.164%	533.02万	0.00亿	0.000%
2026-08-17	66.176	66.696	67.466	64.536	-0.120	-0.180%	714.26万	0.00亿	0.000%
2026-08-14	62.086	66.816	67.076	61.926	5.300	8.616%	582.39万	0.00亿	0.000%
2026-08-13	63.686	61.516	66.076	61.246	-1.450	-2.303%	432.08万	0.00亿	0.000%
2026-08-12	61.886	62.966	63.696	61.296	1.290	2.092%	308.22万	0.00亿	0.000%
2026-08-11	60.876	61.676	62.316	60.106	0.710	1.165%	324.55万	0.00亿	0.000%
2026-08-10	62.506	60.966	63.206	59.116	-1.500	-2.401%	454.89万	0.00亿	0.000%
2026-08-07	59.316	62.466	63.516	58.236	3.150	5.311%	626.53万	0.00亿	0.000%
2026-08-06	55.086	59.316	59.316	54.026	4.400	8.012%	588.77万	0.00亿	0.000%
2026-08-05	49.896	54.916	55.426	49.896	4.560	9.056%	620.96万	0.00亿	0.000%
2026-08-04	44.486	50.356	51.636	43.766	6.480	14.769%	585.83万	0.00亿	0.000%
2026-08-03	45.756	43.876	48.466	43.546	-1.640	-3.603%	457.52万	0.00亿	0.000%
2026-07-31	44.216	45.516	48.386	44.216	4.000	9.635%	626.44万	0.00亿	0.000%
2026-07-30	44.706	41.516	44.706	41.346	-3.230	-7.219%	368.26万	0.00亿	0.000%
2026-07-29	45.816	44.746	46.776	42.726	-1.740	-3.743%	404.21万	0.00亿	0.000%
2026-07-28	48.866	46.486	49.516	45.976	-2.440	-4.987%	352.42万	0.00亿	0.000%
2026-07-27	48.286	48.926	49.676	46.316	-0.190	-0.387%	320.19万	0.00亿	0.000%
2026-07-24	48.316	49.116	50.096	47.606	0.000	0.000%	321.14万	0.00亿	0.000%
2026-07-23	52.156	49.116	52.496	48.026	-2.010	-3.931%	358.32万	0.00亿	0.000%
2026-07-22	49.746	51.126	54.286	49.746	-0.690	-1.332%	504.79万	0.00亿	0.000%
2026-07-21	47.476	51.816	51.906	41.526	4.920	10.491%	621.48万	0.00亿	0.000%
2026-07-20	52.086	46.896	53.416	44.626	-3.920	-7.714%	578.42万	0.00亿	0.000%
2026-07-17	60.786	50.816	60.786	50.516	-9.670	-15.987%	611.70万	0.00亿	0.000%
2026-07-16	66.016	60.486	69.816	59.516	-5.930	-8.929%	558.91万	0.00亿	0.000%
2026-07-15	68.796	66.416	72.196	64.906	-1.240	-1.833%	614.26万	0.00亿	0.000%
2026-07-14	65.106	67.656	68.266	62.196	1.890	2.874%	536.27万	0.00亿	0.000%
2026-07-13	70.606	65.766	73.276	65.416	-6.610	-9.133%	670.09万	0.00亿	0.000%
2026-07-10	77.836	72.376	84.156	72.286	-5.830	-7.455%	821.42万	0.00亿	0.000%
2026-07-09	76.876	78.206	78.316	73.086	1.790	2.342%	580.16万	0.00亿	0.000%
2026-07-08	76.516	76.416	79.416	72.036	-0.450	-0.585%	498.57万	0.00亿	0.000%
2026-07-07	78.726	76.866	81.416	75.136	-4.550	-5.589%	598.87万	0.00亿	0.000%
2026-07-06	75.506	81.416	85.316	71.516	6.910	9.274%	832.52万	0.00亿	0.000%
2026-07-03	79.556	74.506	81.246	74.376	-4.850	-6.112%	650.42万	0.00亿	0.000%
2026-07-02	78.596	79.356	86.396	76.516	-3.470	-4.190%	753.35万	0.00亿	0.000%
2026-07-01	81.516	82.826	87.806	79.466	1.360	1.669%	982.54万	0.00亿	0.000%
2026-06-30	71.006	81.466	82.516	68.646	10.160	14.248%	842.35万	0.00亿	0.000%
2026-06-29	72.766	71.306	76.276	67.516	-1.830	-2.502%	851.49万	0.00亿	0.000%
2026-06-26	75.446	73.136	77.156	72.236	-3.630	-4.729%	594.97万	0.00亿	0.000%
2026-06-25	75.536	76.766	78.116	73.516	0.630	0.827%	570.76万	0.00亿	0.000%
2026-06-24	72.816	76.136	77.176	72.116	1.020	1.358%	736.42万	0.00亿	0.000%
2026-06-23	69.656	75.116	79.396	68.386	4.040	5.684%	908.36万	0.00亿	0.000%
2026-06-22	71.646	71.076	72.016	68.116	-1.120	-1.551%	759.62万	0.00亿	0.000%
2026-06-18	64.516	72.196	72.196	64.216	7.330	11.300%	805.04万	0.00亿	0.000%
2026-06-17	62.416	64.866	66.086	62.166	1.350	2.125%	444.63万	0.00亿	0.000%
2026-06-16	60.716	63.516	65.016	60.716	2.500	4.097%	464.12万	0.00亿	0.000%
2026-06-15	58.786	61.016	61.046	57.396	2.490	4.255%	334.99万	0.00亿	0.000%
2026-06-12	61.396	58.526	63.376	57.716	-1.170	-1.960%	404.90万	0.00亿	0.000%
2026-06-11	57.756	59.696	61.916	57.716	1.880	3.252%	362.34万	0.00亿	0.000%
2026-06-10	57.516	57.816	60.376	57.266	-0.800	-1.365%	334.38万	0.00亿	0.000%
2026-06-09	55.266	58.616	58.976	54.816	3.800	6.932%	333.00万	0.00亿	0.000%
2026-06-08	54.666	54.816	56.066	53.546	-1.850	-3.265%	324.36万	0.00亿	0.000%
2026-06-05	56.716	56.666	58.716	55.026	-1.150	-1.989%	331.90万	0.00亿	0.000%
2026-06-04	57.356	57.816	59.026	56.716	-0.540	-0.925%	344.40万	0.00亿	0.000%
2026-06-03	58.516	58.356	60.706	57.296	-0.560	-0.951%	451.56万	0.00亿	0.000%
2026-06-02	59.516	58.916	60.946	58.096	-0.650	-1.091%	396.69万	0.00亿	0.000%
2026-06-01	62.216	59.566	63.016	58.316	-2.650	-4.259%	547.97万	0.00亿	0.000%
2026-05-29	70.256	62.216	70.256	61.726	-7.210	-10.385%	847.47万	0.00亿	0.000%
2026-05-28	64.096	69.426	70.006	62.606	4.420	6.799%	786.48万	0.00亿	0.000%
2026-05-27	64.236	65.006	67.616	64.216	0.610	0.947%	604.90万	0.00亿	0.000%
2026-05-26	66.156	64.396	67.386	62.716	-3.820	-5.600%	624.67万	0.00亿	0.000%
2026-05-25	64.736	68.216	68.986	62.416	3.790	5.883%	723.62万	0.00亿	0.000%
2026-05-22	62.756	64.426	65.186	61.716	2.660	4.307%	634.99万	0.00亿	0.000%
2026-05-21	71.626	61.766	72.886	61.116	-8.300	-11.846%	992.10万	0.00亿	0.000%
2026-05-20	65.266	70.066	71.496	64.516	4.890	7.503%	1,015.46万	0.00亿	0.000%
2026-05-19	63.206	65.176	65.706	61.046	1.630	2.565%	598.34万	0.00亿	0.000%
2026-05-18	63.826	63.546	65.376	60.516	1.010	1.615%	627.34万	0.00亿	0.000%
2026-05-15	62.316	62.536	64.366	60.546	-0.430	-0.683%	691.34万	0.00亿	0.000%
2026-05-14	65.396	62.966	65.496	62.846	-2.300	-3.524%	569.91万	0.00亿	0.000%
2026-05-13	61.916	65.266	65.866	61.516	1.300	2.032%	720.50万	0.00亿	0.000%
2026-05-12	66.686	63.966	66.686	63.146	-3.390	-5.033%	875.93万	0.00亿	0.000%
2026-05-11	61.686	67.356	67.356	61.686	5.580	9.033%	1,176.53万	0.00亿	0.000%
2026-05-08	61.556	61.776	62.666	60.886	-1.880	-2.953%	844.12万	0.00亿	0.000%
2026-05-07	61.116	63.656	65.916	58.896	2.540	4.156%	1,222.14万	0.00亿	0.000%
2026-05-06	59.516	61.116	65.896	59.516	6.170	11.229%	1,639.36万	0.00亿	0.000%
2026-04-30	50.446	54.946	54.946	50.446	9.240	20.216%	582.76万	0.00亿	0.000%
2026-04-29	45.316	45.706	46.166	44.326	0.310	0.683%	235.63万	0.00亿	0.000%
2026-04-28	46.226	45.396	46.816	45.176	-0.840	-1.817%	241.79万	0.00亿	0.000%
2026-04-27	44.866	46.236	46.576	42.886	1.740	3.910%	373.68万	0.00亿	0.000%
2026-04-24	44.516	44.496	45.846	44.416	-0.020	-0.045%	249.74万	0.00亿	0.000%
2026-04-23	46.406	44.516	46.406	44.076	-1.110	-2.433%	274.02万	0.00亿	0.000%
2026-04-22	44.046	45.626	46.386	44.026	1.340	3.026%	344.01万	0.00亿	0.000%
2026-04-21	44.736	44.286	44.736	43.686	-0.450	-1.006%	180.59万	0.00亿	0.000%
2026-04-20	45.516	44.736	45.786	44.656	-0.660	-1.454%	194.45万	0.00亿	0.000%
2026-04-17	45.586	45.396	46.196	45.156	-0.460	-1.003%	165.43万	0.00亿	0.000%
2026-04-16	45.416	45.856	45.926	45.226	0.590	1.303%	185.55万	0.00亿	0.000%
2026-04-15	46.566	45.266	47.066	45.116	-0.990	-2.140%	220.29万	0.00亿	0.000%
2026-04-14	45.866	46.256	47.376	45.846	0.870	1.917%	296.17万	0.00亿	0.000%
2026-04-13	44.026	45.386	46.316	43.986	0.790	1.771%	282.88万	0.00亿	0.000%
2026-04-10	44.646	44.596	45.516	44.526	0.380	0.859%	172.11万	0.00亿	0.000%
2026-04-09	44.116	44.216	44.876	43.906	-0.670	-1.493%	188.08万	0.00亿	0.000%
2026-04-08	43.016	44.886	44.906	43.016	2.850	6.780%	228.63万	0.00亿	0.000%
2026-04-07	41.266	42.036	42.716	41.266	0.000	0.000%	157.07万	0.00亿	0.000%
2026-04-03	42.196	41.296	42.196	40.746	0.000	0.000%	164.19万	0.00亿	0.000%
2026-04-02	43.800	42.190	44.160	41.860	0.000	0.000%	204.12万	0.00亿	0.000%
2026-04-01	43.990	44.050	44.250	42.890	0.000	0.000%	230.70万	0.00亿	0.000%