RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
XD电科蓝688818.SH
最近收盘价51.202026-07-17
最近交易日2026-07-17
成交量（股）14,110,838
成交额（元）755,562,142
日线记录102
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-11 | 2026-07-17 | cash_dividend | 0.07463 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 102 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 58.00 | 58.19 | 50.90 | 51.20 | 51.20 | qfq | 14,110,838 | 755,562,142 | -12.21% |
| 2026-07-16 | 61.00 | 62.14 | 58.05 | 58.32 | 58.25 | qfq | 11,252,723 | 671,179,196 | -6.15% |
| 2026-07-15 | 63.14 | 64.98 | 61.49 | 62.14 | 62.06 | qfq | 10,261,578 | 647,792,109 | -2.91% |
| 2026-07-14 | 66.20 | 67.07 | 60.66 | 64.00 | 63.92 | qfq | 15,841,203 | 1,001,779,411 | -5.83% |
| 2026-07-13 | 75.00 | 75.39 | 67.77 | 67.96 | 67.87 | qfq | 23,738,661 | 1,677,132,089 | -13.21% |
| 2026-07-10 | 71.00 | 85.49 | 69.59 | 78.30 | 78.20 | qfq | 34,596,986 | 2,706,326,734 | 9.63% |
| 2026-07-09 | 66.10 | 71.50 | 66.07 | 71.42 | 71.33 | qfq | 14,929,787 | 1,035,366,321 | 8.20% |
| 2026-07-08 | 69.01 | 69.99 | 66.01 | 66.01 | 65.93 | qfq | 10,103,724 | 684,350,472 | -4.60% |
| 2026-07-07 | 70.00 | 72.84 | 68.55 | 69.19 | 69.10 | qfq | 10,610,113 | 747,226,414 | -1.56% |
| 2026-07-06 | 78.50 | 79.50 | 70.25 | 70.29 | 70.20 | qfq | 23,023,921 | 1,682,225,010 | -10.69% |
| 2026-07-03 | 73.50 | 81.18 | 73.21 | 78.70 | 78.60 | qfq | 26,871,463 | 2,090,783,146 | 7.48% |
| 2026-07-02 | 71.80 | 75.46 | 70.88 | 73.22 | 73.13 | qfq | 17,011,247 | 1,248,606,670 | 0.05% |
| 2026-07-01 | 73.20 | 75.80 | 72.12 | 73.18 | 73.09 | qfq | 17,864,736 | 1,321,635,588 | -1.31% |
| 2026-06-30 | 73.68 | 75.04 | 71.33 | 74.15 | 74.06 | qfq | 18,200,864 | 1,344,444,959 | 2.02% |
| 2026-06-29 | 69.15 | 73.50 | 69.15 | 72.68 | 72.59 | qfq | 20,366,782 | 1,463,134,928 | 3.02% |
| 2026-06-26 | 63.00 | 73.50 | 61.75 | 70.55 | 70.46 | qfq | 31,190,497 | 2,148,366,795 | 10.93% |
| 2026-06-25 | 62.97 | 66.87 | 62.81 | 63.60 | 63.52 | qfq | 12,161,244 | 781,955,505 | -0.67% |
| 2026-06-24 | 60.50 | 64.62 | 60.29 | 64.03 | 63.95 | qfq | 12,308,822 | 771,427,273 | 5.30% |
| 2026-06-23 | 64.48 | 64.49 | 60.63 | 60.81 | 60.73 | qfq | 14,527,960 | 908,528,163 | -7.20% |
| 2026-06-22 | 69.40 | 69.48 | 63.95 | 65.53 | 65.45 | qfq | 18,262,760 | 1,205,155,589 | -6.12% |
| 2026-06-18 | 65.40 | 70.37 | 64.64 | 69.80 | 69.71 | qfq | 18,611,274 | 1,269,721,277 | 4.18% |
| 2026-06-17 | 63.44 | 68.63 | 63.00 | 67.00 | 66.91 | qfq | 16,356,011 | 1,089,907,173 | 3.54% |
| 2026-06-16 | 67.46 | 68.69 | 64.58 | 64.71 | 64.63 | qfq | 15,209,169 | 1,009,088,003 | -2.21% |
| 2026-06-15 | 65.00 | 66.30 | 62.56 | 66.17 | 66.09 | qfq | 14,598,585 | 937,265,160 | -0.03% |
| 2026-06-12 | 67.90 | 70.60 | 66.19 | 66.19 | 66.11 | qfq | 15,929,878 | 1,092,758,295 | -0.71% |
| 2026-06-11 | 65.39 | 66.80 | 62.30 | 66.66 | 66.57 | qfq | 13,181,466 | 855,710,577 | 1.91% |
| 2026-06-10 | 68.01 | 69.48 | 64.70 | 65.41 | 65.33 | qfq | 10,999,934 | 727,506,816 | -4.18% |
| 2026-06-09 | 70.60 | 70.71 | 66.00 | 68.26 | 68.17 | qfq | 15,419,304 | 1,041,883,283 | -3.29% |
| 2026-06-08 | 69.96 | 75.38 | 69.83 | 70.58 | 70.49 | qfq | 16,607,915 | 1,206,487,466 | -3.58% |
| 2026-06-05 | 71.94 | 74.80 | 70.91 | 73.20 | 73.11 | qfq | 21,831,930 | 1,596,970,939 | 6.60% |
| 2026-06-04 | 67.02 | 69.95 | 66.12 | 68.67 | 68.58 | qfq | 10,829,708 | 739,363,830 | -0.23% |
| 2026-06-03 | 65.18 | 70.19 | 64.81 | 68.83 | 68.74 | qfq | 17,701,596 | 1,201,348,562 | 4.96% |
| 2026-06-02 | 65.41 | 66.28 | 63.47 | 65.58 | 65.50 | qfq | 10,690,021 | 695,474,490 | 0.58% |
| 2026-06-01 | 69.00 | 69.00 | 65.15 | 65.20 | 65.12 | qfq | 12,800,169 | 855,129,108 | -5.33% |
| 2026-05-29 | 76.89 | 76.90 | 68.55 | 68.87 | 68.78 | qfq | 19,686,187 | 1,397,824,013 | -8.94% |
| 2026-05-28 | 74.60 | 78.50 | 74.40 | 75.63 | 75.53 | qfq | 16,721,624 | 1,279,226,883 | 1.12% |
| 2026-05-27 | 74.56 | 77.77 | 73.40 | 74.79 | 74.69 | qfq | 19,185,012 | 1,444,003,724 | 2.16% |
| 2026-05-26 | 77.00 | 77.10 | 71.57 | 73.21 | 73.12 | qfq | 18,267,022 | 1,337,569,474 | -5.16% |
| 2026-05-25 | 80.60 | 80.77 | 73.82 | 77.19 | 77.09 | qfq | 20,808,062 | 1,600,713,681 | -3.33% |
| 2026-05-22 | 78.08 | 79.87 | 76.48 | 79.85 | 79.75 | qfq | 18,054,679 | 1,412,309,894 | 3.70% |
| 2026-05-21 | 80.60 | 81.51 | 77.00 | 77.00 | 76.90 | qfq | 20,373,329 | 1,620,464,622 | -2.59% |
| 2026-05-20 | 80.35 | 81.58 | 78.67 | 79.05 | 78.95 | qfq | 16,913,022 | 1,347,053,676 | -2.30% |
| 2026-05-19 | 81.58 | 86.08 | 79.55 | 80.91 | 80.81 | qfq | 23,672,823 | 1,938,406,392 | -0.70% |
| 2026-05-18 | 78.01 | 83.60 | 78.01 | 81.48 | 81.38 | qfq | 25,508,259 | 2,071,418,039 | 3.74% |
| 2026-05-15 | 80.78 | 81.50 | 77.45 | 78.54 | 78.44 | qfq | 21,528,859 | 1,699,059,266 | -2.25% |
| 2026-05-14 | 89.00 | 89.50 | 80.31 | 80.35 | 80.25 | qfq | 33,191,061 | 2,767,814,646 | -11.22% |
| 2026-05-13 | 91.17 | 93.18 | 86.55 | 90.50 | 90.38 | qfq | 30,468,482 | 2,715,656,502 | -1.09% |
| 2026-05-12 | 92.15 | 94.87 | 88.17 | 91.50 | 91.38 | qfq | 25,253,695 | 2,291,784,446 | -0.71% |
| 2026-05-11 | 88.81 | 94.92 | 88.81 | 92.15 | 92.03 | qfq | 38,719,769 | 3,540,582,361 | 7.60% |
| 2026-05-08 | 70.35 | 85.64 | 70.18 | 85.64 | 85.53 | qfq | 44,829,422 | 3,633,912,593 | 19.99% |
| 2026-05-07 | 69.16 | 71.51 | 68.80 | 71.37 | 71.28 | qfq | 19,673,917 | 1,388,829,934 | 3.21% |
| 2026-05-06 | 69.10 | 71.74 | 68.69 | 69.15 | 69.06 | qfq | 21,947,911 | 1,538,051,619 | 0.80% |
| 2026-04-30 | 67.60 | 69.10 | 66.37 | 68.60 | 68.51 | qfq | 21,197,395 | 1,442,304,181 | 1.40% |
| 2026-04-29 | 65.94 | 69.49 | 65.21 | 67.65 | 67.56 | qfq | 20,305,617 | 1,369,146,676 | 4.66% |
| 2026-04-28 | 66.18 | 66.21 | 64.06 | 64.64 | 64.56 | qfq | 11,582,595 | 752,082,153 | -2.78% |
| 2026-04-27 | 66.30 | 67.41 | 65.68 | 66.49 | 66.40 | qfq | 11,864,910 | 787,582,244 | 0.23% |
| 2026-04-24 | 69.04 | 69.64 | 65.50 | 66.34 | 66.26 | qfq | 16,599,191 | 1,109,800,440 | -4.85% |
| 2026-04-23 | 71.03 | 71.95 | 68.28 | 69.72 | 69.63 | qfq | 19,139,427 | 1,340,612,307 | -2.19% |
| 2026-04-22 | 72.44 | 72.67 | 68.94 | 71.28 | 71.19 | qfq | 21,014,935 | 1,483,103,809 | -3.15% |
| 2026-04-21 | 72.00 | 76.38 | 71.37 | 73.60 | 73.51 | qfq | 27,470,864 | 2,030,903,902 | 0.78% |
| 2026-04-20 | 69.00 | 73.45 | 69.00 | 73.03 | 72.94 | qfq | 32,710,085 | 2,342,908,542 | 7.83% |
| 2026-04-17 | 67.00 | 70.35 | 66.01 | 67.73 | 67.64 | qfq | 23,213,998 | 1,573,497,640 | 1.09% |
| 2026-04-16 | 66.55 | 67.99 | 65.85 | 67.00 | 66.91 | qfq | 18,364,064 | 1,230,398,509 | -0.12% |
| 2026-04-15 | 65.95 | 70.45 | 65.00 | 67.08 | 66.99 | qfq | 36,882,198 | 2,511,875,242 | 3.76% |
| 2026-04-14 | 60.60 | 65.81 | 59.86 | 64.65 | 64.57 | qfq | 32,366,978 | 2,056,983,970 | 8.11% |
| 2026-04-13 | 58.01 | 61.45 | 57.87 | 59.80 | 59.72 | qfq | 15,094,974 | 907,700,784 | 1.87% |
| 2026-04-10 | 60.40 | 61.15 | 58.58 | 58.70 | 58.62 | qfq | 14,482,293 | 865,534,032 | -1.84% |
| 2026-04-09 | 61.08 | 61.21 | 59.80 | 59.80 | 59.72 | qfq | 15,512,748 | 935,133,898 | -4.61% |
| 2026-04-08 | 57.16 | 62.95 | 56.80 | 62.69 | 62.61 | qfq | 27,277,048 | 1,631,760,285 | 12.25% |
| 2026-04-07 | 56.60 | 57.12 | 55.36 | 55.85 | 55.78 | qfq | 8,760,905 | 492,374,958 | -1.33% |
| 2026-04-03 | 57.90 | 58.45 | 55.80 | 56.60 | 56.53 | qfq | 13,054,094 | 744,554,985 | -1.05% |
| 2026-04-02 | 59.60 | 59.96 | 56.66 | 57.20 | 57.13 | qfq | 14,974,436 | 870,572,577 | -4.63% |
| 2026-04-01 | 61.98 | 62.46 | 59.28 | 59.98 | 59.90 | qfq | 16,627,441 | 1,001,076,834 | -1.25% |
| 2026-03-31 | 60.58 | 63.88 | 59.00 | 60.74 | 60.66 | qfq | 24,814,672 | 1,537,396,639 | -0.48% |
| 2026-03-30 | 58.01 | 61.62 | 58.00 | 61.03 | 60.95 | qfq | 17,545,783 | 1,062,531,264 | 1.90% |
| 2026-03-27 | 60.80 | 62.20 | 58.59 | 59.89 | 59.81 | qfq | 20,770,461 | 1,252,454,600 | -4.53% |
| 2026-03-26 | 65.65 | 65.95 | 61.05 | 62.73 | 62.65 | qfq | 25,266,389 | 1,583,654,633 | -2.20% |
| 2026-03-25 | 64.00 | 67.00 | 63.10 | 64.14 | 64.06 | qfq | 27,161,757 | 1,759,872,568 | -0.48% |
| 2026-03-24 | 67.00 | 68.50 | 61.50 | 64.45 | 64.37 | qfq | 36,014,887 | 2,337,361,507 | -1.53% |
| 2026-03-23 | 63.50 | 68.20 | 63.47 | 65.45 | 65.37 | qfq | 29,538,362 | 1,954,125,135 | 1.24% |
| 2026-03-20 | 66.50 | 68.97 | 64.50 | 64.65 | 64.57 | qfq | 31,622,137 | 2,107,883,766 | -2.05% |
| 2026-03-19 | 65.02 | 67.46 | 64.64 | 66.00 | 65.92 | qfq | 26,662,983 | 1,761,033,795 | -1.79% |
| 2026-03-18 | 61.80 | 67.33 | 61.23 | 67.20 | 67.11 | qfq | 37,426,458 | 2,444,236,868 | 9.86% |
| 2026-03-17 | 64.50 | 64.94 | 61.00 | 61.17 | 61.09 | qfq | 17,447,107 | 1,107,144,828 | -3.87% |
| 2026-03-16 | 62.01 | 64.10 | 60.63 | 63.63 | 63.55 | qfq | 17,136,408 | 1,079,666,192 | 2.36% |
| 2026-03-13 | 64.64 | 66.66 | 61.99 | 62.16 | 62.08 | qfq | 19,914,942 | 1,276,015,970 | -5.68% |
| 2026-03-12 | 67.78 | 68.80 | 64.53 | 65.90 | 65.82 | qfq | 23,625,202 | 1,571,873,963 | -4.15% |
| 2026-03-11 | 67.55 | 70.10 | 66.72 | 68.75 | 68.66 | qfq | 30,068,339 | 2,053,076,899 | 0.00% |
| 2026-03-10 | 64.20 | 69.66 | 63.53 | 68.75 | 68.66 | qfq | 40,263,321 | 2,657,099,404 | 7.54% |
| 2026-03-09 | 60.00 | 64.58 | 58.78 | 63.93 | 63.85 | qfq | 30,494,547 | 1,857,505,286 | 3.00% |
| 2026-03-06 | 59.88 | 65.05 | 58.58 | 62.07 | 61.99 | qfq | 33,091,038 | 2,063,847,302 | 1.60% |
| 2026-03-05 | 62.59 | 62.99 | 59.49 | 61.09 | 61.01 | qfq | 27,462,440 | 1,673,940,889 | -0.65% |
| 2026-03-04 | 58.09 | 62.50 | 58.05 | 61.49 | 61.41 | qfq | 28,002,354 | 1,718,126,562 | 3.73% |
| 2026-03-03 | 68.01 | 68.70 | 59.00 | 59.28 | 59.20 | qfq | 48,189,311 | 3,010,106,584 | -13.74% |
| 2026-03-02 | 69.31 | 74.76 | 67.49 | 68.72 | 68.63 | qfq | 45,217,087 | 3,181,141,456 | -2.07% |
| 2026-02-27 | 68.00 | 73.50 | 68.00 | 70.17 | 70.08 | qfq | 49,821,599 | 3,534,357,168 | 2.60% |
| 2026-02-26 | 60.51 | 71.90 | 60.51 | 68.39 | 68.30 | qfq | 61,046,708 | 4,008,183,701 | 11.20% |
| 2026-02-25 | 56.00 | 62.18 | 55.12 | 61.50 | 61.42 | qfq | 46,873,375 | 2,746,121,758 | 11.41% |
| 2026-02-24 | 58.00 | 58.00 | 54.01 | 55.20 | 55.13 | qfq | 30,029,374 | 1,675,360,324 | -6.44% |
| 2026-02-13 | 58.01 | 62.57 | 57.31 | 59.00 | 58.92 | qfq | 39,990,650 | 2,395,089,811 | 2.61% |
| 2026-02-12 | 59.00 | 61.09 | 56.41 | 57.50 | 57.43 | qfq | 52,253,099 | 3,053,470,450 | -7.35% |
| 2026-02-11 | 66.38 | 69.20 | 62.06 | 62.06 | 61.98 | qfq | 64,421,903 | 4,215,923,839 | -5.88% |