XD航天电(600879) 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(%) |
| 2020-08-14 | 7.61 | 8.00 | 7.58 | 7.95 | 0.31 | 4.06 | 977,501 | 76,814 | 5.50 | 3.59 |
| 2020-08-13 | 7.70 | 7.83 | 7.64 | 7.70 | 0.01 | 0.13 | 616,146 | 47,653 | 2.47 | 2.27 |
| 2020-08-12 | 7.90 | 7.93 | 7.52 | 7.69 | -0.28 | -3.51 | 1,085,932 | 83,500 | 5.14 | 3.99 |
| 2020-08-11 | 8.09 | 8.29 | 7.90 | 7.97 | -0.22 | -2.69 | 1,311,915 | 106,163 | 4.76 | 4.82 |
| 2020-08-10 | 8.30 | 8.77 | 8.13 | 8.19 | -0.10 | -1.21 | 1,611,047 | 135,294 | 7.72 | 5.92 |
| 2020-08-07 | 8.23 | 8.56 | 8.03 | 8.29 | -0.10 | -1.19 | 1,758,151 | 144,522 | 6.32 | 6.47 |
| 2020-08-06 | 8.23 | 8.56 | 8.15 | 8.39 | 0.24 | 2.94 | 2,394,320 | 201,073 | 5.03 | 8.81 |
| 2020-08-05 | 7.90 | 8.37 | 7.86 | 8.15 | 0.31 | 3.95 | 1,922,397 | 156,259 | 6.51 | 7.07 |
| 2020-08-04 | 8.10 | 8.10 | 7.77 | 7.84 | -0.24 | -2.97 | 1,311,308 | 103,358 | 4.08 | 4.82 |
| 2020-08-03 | 7.51 | 8.14 | 7.48 | 8.08 | 0.66 | 8.89 | 1,937,042 | 153,774 | 8.89 | 7.12 |
| 2020-07-31 | 7.44 | 7.53 | 7.34 | 7.42 | -0.07 | -0.93 | 722,527 | 53,561 | 2.54 | 2.66 |
| 2020-07-30 | 7.63 | 7.82 | 7.41 | 7.49 | -0.04 | -0.53 | 1,035,492 | 78,966 | 5.44 | 3.81 |
| 2020-07-29 | 7.34 | 7.54 | 7.27 | 7.53 | 0.11 | 1.48 | 843,422 | 62,453 | 3.64 | 3.10 |
| 2020-07-28 | 7.41 | 7.61 | 7.32 | 7.42 | -0.05 | -0.67 | 863,768 | 64,295 | 3.88 | 3.18 |
| 2020-07-27 | 7.66 | 7.76 | 7.30 | 7.47 | -0.13 | -1.71 | 1,149,790 | 86,367 | 6.05 | 4.23 |
| 2020-07-24 | 8.11 | 8.33 | 7.55 | 7.60 | -0.24 | -3.06 | 2,503,362 | 200,608 | 9.95 | 9.21 |
| 2020-07-23 | 7.62 | 7.93 | 7.45 | 7.84 | 0.22 | 2.89 | 1,963,163 | 151,610 | 6.30 | 7.22 |
| 2020-07-22 | 7.38 | 7.97 | 7.36 | 7.62 | 0.18 | 2.42 | 1,629,727 | 125,272 | 8.20 | 5.99 |
| 2020-07-21 | 7.83 | 7.83 | 7.33 | 7.44 | -0.21 | -2.75 | 1,625,623 | 122,045 | 6.54 | 5.98 |
| 2020-07-20 | 7.03 | 7.65 | 7.01 | 7.65 | 0.70 | 10.07 | 1,844,422 | 137,960 | 9.21 | 6.78 |
| 2020-07-17 | 6.81 | 7.09 | 6.77 | 6.95 | 0.15 | 2.21 | 640,405 | 44,436 | 4.71 | 2.36 |
| 2020-07-16 | 7.12 | 7.21 | 6.69 | 6.80 | -0.31 | -4.36 | 761,484 | 53,115 | 7.31 | 2.80 |
| 2020-07-15 | 7.42 | 7.49 | 7.06 | 7.11 | -0.27 | -3.66 | 813,537 | 58,489 | 5.83 | 2.99 |
| 2020-07-14 | 7.30 | 7.58 | 7.20 | 7.38 | 0.06 | 0.82 | 1,119,361 | 82,731 | 5.19 | 4.12 |
| 2020-07-13 | 7.18 | 7.34 | 7.12 | 7.32 | 0.11 | 1.53 | 956,397 | 69,378 | 3.05 | 3.52 |
| 2020-07-10 | 7.35 | 7.51 | 7.16 | 7.21 | -0.18 | -2.44 | 1,053,526 | 77,210 | 4.74 | 3.87 |
| 2020-07-09 | 7.40 | 7.53 | 7.22 | 7.39 | 0.03 | 0.41 | 1,302,343 | 96,112 | 4.21 | 4.79 |
| 2020-07-08 | 6.87 | 7.36 | 6.85 | 7.36 | 0.45 | 6.51 | 1,391,672 | 100,037 | 7.38 | 5.12 |
| 2020-07-07 | 7.01 | 7.09 | 6.85 | 6.91 | -0.05 | -0.72 | 1,094,019 | 76,544 | 3.45 | 4.02 |
| 2020-07-06 | 6.69 | 7.01 | 6.68 | 6.96 | 0.32 | 4.82 | 924,690 | 63,394 | 4.97 | 3.40 |
| 2020-07-03 | 6.50 | 6.66 | 6.49 | 6.64 | 0.16 | 2.47 | 600,217 | 39,533 | 2.62 | 2.21 |
| 2020-07-02 | 6.40 | 6.48 | 6.37 | 6.48 | 0.07 | 1.09 | 377,201 | 24,286 | 1.72 | 1.39 |
| 2020-07-01 | 6.40 | 6.43 | 6.36 | 6.41 | -0.03 | -0.47 | 271,727 | 17,348 | 1.09 | 1.00 |
