XD祁连山（600720）历史交易数据_股票行情

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(%)
2020-05-29	16.31	16.35	15.65	15.98	-0.44	-2.68	289,488	46,062	4.26	3.73
2020-05-28	16.29	17.44	16.18	17.00	0.59	3.60	362,549	61,577	7.68	4.67
2020-05-27	16.45	16.69	16.30	16.41	-0.09	-0.55	198,833	32,764	2.36	2.56
2020-05-26	16.65	16.66	16.19	16.50	0.08	0.49	222,549	36,513	2.86	2.87
2020-05-25	16.34	16.51	15.95	16.42	0.24	1.48	202,777	33,118	3.46	2.61
2020-05-22	16.70	16.89	15.87	16.18	-0.57	-3.40	297,296	48,517	6.09	3.83
2020-05-21	16.70	17.19	16.52	16.75	0.08	0.48	242,245	40,727	4.02	3.12
2020-05-20	16.92	16.96	16.50	16.67	-0.34	-2.00	251,207	41,919	2.70	3.24
2020-05-19	16.83	17.06	16.60	17.01	0.31	1.86	258,278	43,560	2.75	3.33
2020-05-18	17.66	17.95	16.56	16.70	-0.14	-0.83	446,031	76,519	8.25	5.75
2020-05-15	17.28	17.41	16.54	16.84	-0.34	-1.98	434,140	73,441	5.06	5.59
2020-05-14	17.63	17.88	17.16	17.18	-0.37	-2.11	243,113	42,287	4.10	3.13
2020-05-13	17.75	17.78	17.29	17.55	-0.18	-1.02	199,986	34,949	2.76	2.58
2020-05-12	17.59	18.03	17.38	17.73	0.14	0.80	254,741	45,019	3.70	3.28
2020-05-11	17.34	18.10	17.11	17.59	0.59	3.47	401,610	70,913	5.82	5.17
2020-05-08	16.70	17.45	16.70	17.00	0.10	0.59	254,770	43,429	4.44	3.28
2020-05-07	16.26	17.12	16.26	16.90	0.69	4.26	441,170	73,918	5.31	5.68
2020-05-06	16.21	16.76	15.75	16.21	-0.30	-1.82	523,131	84,235	6.12	6.74
2020-04-30	17.13	17.14	16.30	16.51	-0.63	-3.68	400,792	66,441	4.90	5.16
2020-04-29	15.80	17.14	15.65	17.14	1.56	10.01	394,069	65,902	9.56	5.08
2020-04-28	15.63	15.82	15.23	15.58	0.08	0.52	220,987	34,442	3.81	2.85
2020-04-27	15.46	15.96	15.22	15.50	0.26	1.71	336,098	52,503	4.86	4.33
2020-04-24	15.50	15.54	14.96	15.24	-0.04	-0.26	300,791	45,967	3.80	3.88
2020-04-23	15.60	15.80	15.22	15.28	-0.35	-2.24	246,256	37,960	3.71	3.17
2020-04-22	15.58	15.95	15.41	15.63	0.01	0.06	360,076	56,451	3.46	4.64
2020-04-21	15.00	15.94	14.96	15.62	0.66	4.41	683,498	106,872	6.55	8.81
2020-04-20	15.27	15.45	14.90	14.96	0.13	0.88	691,539	104,753	3.71	8.91
2020-04-17	13.84	15.21	13.81	14.83	1.00	7.23	567,741	82,764	10.12	7.31
2020-04-16	13.82	13.96	13.54	13.83	-0.17	-1.21	253,375	34,827	3.00	3.26
2020-04-15	13.90	14.36	13.87	14.00	0.01	0.07	372,745	52,495	3.50	4.80
2020-04-14	13.39	14.00	13.30	13.99	0.69	5.19	484,104	66,496	5.26	6.24
2020-04-13	12.91	13.47	12.88	13.30	0.31	2.39	283,267	37,708	4.54	3.65
2020-04-10	13.47	13.53	12.91	12.99	-0.44	-3.28	257,520	33,926	4.62	3.32
2020-04-09	13.55	13.63	13.26	13.43	-0.06	-0.44	227,486	30,558	2.74	2.93
2020-04-08	13.58	13.60	13.35	13.49	-0.21	-1.53	314,808	42,317	1.82	4.06
2020-04-07	13.31	13.86	13.20	13.70	0.64	4.90	539,701	73,121	5.05	6.95
2020-04-03	13.28	13.53	13.00	13.06	-0.31	-2.32	268,007	35,382	3.96	3.45
2020-04-02	13.25	13.42	13.13	13.37	-0.03	-0.22	282,241	37,448	2.16	3.64
2020-04-01	13.10	13.68	13.03	13.40	0.36	2.76	398,682	53,295	4.98	5.14

起始日期	上市日
截止日期	今日

XD祁连山 (600720)

XD祁连山(600720) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值