XD阳光照(600261) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-06-05 | 3.68 | 3.72 | 3.61 | 3.65 | 0.01 | 0.27 | 113,116 | 4,147 | 3.02 | 0.78 |
| 2020-06-04 | 3.86 | 3.89 | 3.80 | 3.81 | -0.03 | -0.78 | 117,100 | 4,477 | 2.34 | 0.81 |
| 2020-06-03 | 3.80 | 3.86 | 3.78 | 3.84 | 0.05 | 1.32 | 108,397 | 4,154 | 2.11 | 0.75 |
| 2020-06-02 | 3.78 | 3.82 | 3.76 | 3.79 | -0.01 | -0.26 | 90,755 | 3,441 | 1.58 | 0.63 |
| 2020-06-01 | 3.77 | 3.81 | 3.75 | 3.80 | 0.06 | 1.60 | 124,726 | 4,726 | 1.60 | 0.86 |
| 2020-05-29 | 3.74 | 3.75 | 3.70 | 3.74 | 0.03 | 0.81 | 67,081 | 2,498 | 1.35 | 0.46 |
| 2020-05-28 | 3.72 | 3.73 | 3.67 | 3.71 | -0.02 | -0.54 | 85,344 | 3,154 | 1.61 | 0.59 |
| 2020-05-27 | 3.65 | 3.77 | 3.64 | 3.73 | 0.07 | 1.91 | 131,683 | 4,884 | 3.55 | 0.91 |
| 2020-05-26 | 3.59 | 3.66 | 3.58 | 3.66 | 0.07 | 1.95 | 55,565 | 2,018 | 2.23 | 0.38 |
| 2020-05-25 | 3.57 | 3.60 | 3.56 | 3.59 | 0.02 | 0.56 | 45,602 | 1,632 | 1.12 | 0.31 |
| 2020-05-22 | 3.67 | 3.67 | 3.57 | 3.57 | -0.09 | -2.46 | 70,896 | 2,563 | 2.73 | 0.49 |
| 2020-05-21 | 3.68 | 3.71 | 3.64 | 3.66 | -0.02 | -0.54 | 79,702 | 2,937 | 1.90 | 0.55 |
| 2020-05-20 | 3.65 | 3.72 | 3.64 | 3.68 | 0.04 | 1.10 | 90,244 | 3,321 | 2.20 | 0.62 |
| 2020-05-19 | 3.65 | 3.66 | 3.63 | 3.64 | 0.01 | 0.28 | 56,731 | 2,068 | 0.83 | 0.39 |
| 2020-05-18 | 3.65 | 3.66 | 3.56 | 3.63 | -0.02 | -0.55 | 76,385 | 2,761 | 2.74 | 0.53 |
| 2020-05-15 | 3.63 | 3.67 | 3.62 | 3.65 | 0.03 | 0.83 | 48,579 | 1,772 | 1.38 | 0.33 |
| 2020-05-14 | 3.63 | 3.67 | 3.61 | 3.62 | -0.04 | -1.09 | 55,952 | 2,036 | 1.64 | 0.39 |
| 2020-05-13 | 3.64 | 3.67 | 3.63 | 3.66 | -0.01 | -0.27 | 65,143 | 2,374 | 1.09 | 0.45 |
| 2020-05-12 | 3.66 | 3.70 | 3.63 | 3.67 | 0.00 | 0.00 | 70,363 | 2,582 | 1.91 | 0.48 |
| 2020-05-11 | 3.67 | 3.71 | 3.66 | 3.67 | 0.00 | 0.00 | 74,656 | 2,749 | 1.36 | 0.51 |
| 2020-05-08 | 3.65 | 3.68 | 3.64 | 3.67 | 0.03 | 0.82 | 61,546 | 2,256 | 1.10 | 0.42 |
| 2020-05-07 | 3.63 | 3.66 | 3.62 | 3.64 | 0.01 | 0.28 | 51,769 | 1,884 | 1.10 | 0.36 |
| 2020-05-06 | 3.56 | 3.63 | 3.56 | 3.63 | 0.04 | 1.11 | 73,541 | 2,647 | 1.95 | 0.51 |
| 2020-04-30 | 3.50 | 3.61 | 3.50 | 3.59 | 0.09 | 2.57 | 74,162 | 2,650 | 3.14 | 0.51 |
| 2020-04-29 | 3.47 | 3.54 | 3.46 | 3.50 | 0.03 | 0.86 | 43,519 | 1,525 | 2.31 | 0.30 |
| 2020-04-28 | 3.55 | 3.57 | 3.43 | 3.47 | -0.07 | -1.98 | 101,486 | 3,552 | 3.95 | 0.70 |
| 2020-04-27 | 3.53 | 3.58 | 3.53 | 3.54 | -0.02 | -0.56 | 63,113 | 2,241 | 1.40 | 0.43 |
| 2020-04-24 | 3.61 | 3.62 | 3.55 | 3.56 | -0.05 | -1.39 | 61,375 | 2,191 | 1.94 | 0.42 |
| 2020-04-23 | 3.64 | 3.65 | 3.60 | 3.61 | -0.02 | -0.55 | 46,216 | 1,673 | 1.38 | 0.32 |
| 2020-04-22 | 3.58 | 3.63 | 3.55 | 3.63 | 0.03 | 0.83 | 69,607 | 2,501 | 2.22 | 0.48 |
| 2020-04-21 | 3.64 | 3.65 | 3.57 | 3.60 | -0.05 | -1.37 | 80,358 | 2,892 | 2.19 | 0.55 |
| 2020-04-20 | 3.66 | 3.68 | 3.63 | 3.65 | 0.02 | 0.55 | 82,542 | 3,014 | 1.38 | 0.57 |
| 2020-04-17 | 3.65 | 3.66 | 3.62 | 3.63 | -0.01 | -0.27 | 75,043 | 2,732 | 1.10 | 0.52 |
| 2020-04-16 | 3.61 | 3.64 | 3.58 | 3.64 | 0.03 | 0.83 | 56,115 | 2,027 | 1.66 | 0.39 |
| 2020-04-15 | 3.62 | 3.64 | 3.60 | 3.61 | -0.03 | -0.82 | 48,461 | 1,753 | 1.10 | 0.33 |
| 2020-04-14 | 3.59 | 3.64 | 3.57 | 3.64 | 0.05 | 1.39 | 51,292 | 1,849 | 1.95 | 0.35 |
| 2020-04-13 | 3.59 | 3.63 | 3.57 | 3.59 | -0.02 | -0.55 | 45,962 | 1,654 | 1.66 | 0.32 |
| 2020-04-10 | 3.70 | 3.71 | 3.61 | 3.61 | -0.10 | -2.70 | 75,065 | 2,736 | 2.70 | 0.52 |
| 2020-04-09 | 3.69 | 3.73 | 3.67 | 3.71 | 0.03 | 0.82 | 68,942 | 2,553 | 1.63 | 0.47 |
| 2020-04-08 | 3.65 | 3.69 | 3.62 | 3.68 | 0.01 | 0.27 | 60,285 | 2,207 | 1.91 | 0.42 |
| 2020-04-07 | 3.65 | 3.67 | 3.63 | 3.67 | 0.08 | 2.23 | 101,439 | 3,708 | 1.11 | 0.70 |
| 2020-04-03 | 3.65 | 3.65 | 3.57 | 3.59 | -0.05 | -1.37 | 68,866 | 2,482 | 2.20 | 0.47 |
| 2020-04-02 | 3.55 | 3.65 | 3.54 | 3.64 | 0.07 | 1.96 | 85,663 | 3,090 | 3.08 | 0.59 |
| 2020-04-01 | 3.56 | 3.62 | 3.52 | 3.57 | 0.03 | 0.85 | 88,973 | 3,191 | 2.82 | 0.61 |
