外高桥 (600648) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	10.00	9.93	-0.08	-0.80%	9.91	10.04	20377	2029	0.18%
2025-12-15	9.96	10.01	0.02	0.20%	9.88	10.02	32454	3231	0.29%
2025-12-12	10.24	9.99	-0.25	-2.44%	9.98	10.25	77205	7774	0.68%
2025-12-11	10.35	10.24	-0.15	-1.44%	10.18	10.38	46520	4759	0.41%
2025-12-10	10.40	10.39	0.00	0.00%	10.20	10.41	49134	5065	0.43%
2025-12-09	10.42	10.39	-0.04	-0.38%	10.34	10.43	21075	2186	0.19%
2025-12-08	10.40	10.43	0.02	0.19%	10.37	10.46	31115	3238	0.27%
2025-12-05	10.39	10.41	0.00	0.00%	10.31	10.41	28149	2913	0.25%
2025-12-04	10.53	10.41	-0.11	-1.05%	10.34	10.53	25597	2664	0.22%
2025-12-03	10.74	10.52	-0.21	-1.96%	10.50	10.74	45297	4792	0.40%
2025-12-02	10.80	10.73	-0.09	-0.83%	10.70	10.84	28913	3103	0.25%
2025-12-01	10.77	10.82	-0.01	-0.09%	10.73	10.85	33651	3633	0.30%
2025-11-28	10.72	10.83	0.14	1.31%	10.69	10.84	33276	3589	0.29%
2025-11-27	10.71	10.69	-0.02	-0.19%	10.58	10.74	29006	3091	0.25%
2025-11-26	10.78	10.71	-0.06	-0.56%	10.67	10.79	28163	3019	0.25%
2025-11-25	10.76	10.77	0.01	0.09%	10.68	10.81	29843	3209	0.26%
2025-11-24	10.75	10.76	-0.02	-0.19%	10.70	10.82	34710	3736	0.31%
2025-11-21	10.98	10.78	-0.22	-2.00%	10.72	11.03	48371	5241	0.43%
2025-11-20	10.93	11.00	0.05	0.46%	10.88	11.04	29583	3241	0.26%
2025-11-19	11.11	10.95	-0.11	-0.99%	10.89	11.11	31224	3419	0.27%
2025-11-18	11.19	11.06	-0.14	-1.25%	10.99	11.20	37914	4191	0.33%
2025-11-17	11.18	11.20	0.02	0.18%	11.08	11.21	40462	4512	0.36%
2025-11-14	11.17	11.18	0.01	0.09%	11.14	11.26	48777	5465	0.43%
2025-11-13	11.15	11.17	-0.02	-0.18%	11.05	11.17	38918	4331	0.34%
2025-11-12	11.13	11.19	0.06	0.54%	11.08	11.46	69218	7779	0.61%
2025-11-11	11.05	11.13	0.08	0.72%	11.04	11.18	46857	5202	0.41%
2025-11-10	10.99	11.05	0.07	0.64%	10.91	11.05	31376	3448	0.28%
2025-11-07	10.98	10.98	0.00	0.00%	10.94	11.02	25951	2849	0.23%
2025-11-06	10.95	10.98	0.04	0.37%	10.87	10.99	23962	2624	0.21%
2025-11-05	10.93	10.94	-0.01	-0.09%	10.80	10.95	29926	3265	0.26%
2025-11-04	10.98	10.95	-0.05	-0.45%	10.87	11.00	33017	3611	0.29%
2025-11-03	10.98	11.00	0.06	0.55%	10.92	11.01	40829	4479	0.36%
2025-10-31	10.96	10.94	-0.02	-0.18%	10.85	11.02	52842	5777	0.46%
2025-10-30	11.01	10.96	-0.05	-0.45%	10.92	11.10	46462	5109	0.41%
2025-10-29	10.97	11.01	-0.01	-0.09%	10.87	11.01	52776	5771	0.46%
2025-10-28	11.22	11.02	-0.20	-1.78%	10.93	11.22	82142	9079	0.72%
2025-10-27	11.29	11.22	-0.06	-0.53%	11.14	11.29	70744	7916	0.62%
2025-10-24	11.44	11.28	-0.15	-1.31%	11.21	11.44	61262	6896	0.66%
2025-10-23	11.35	11.43	0.07	0.62%	11.27	11.44	56250	6390	0.60%
2025-10-22	11.29	11.36	0.07	0.62%	11.22	11.42	49421	5604	0.53%
2025-10-21	11.17	11.29	0.09	0.80%	11.17	11.30	53904	6072	0.58%
2025-10-20	11.15	11.20	0.04	0.36%	11.05	11.26	43995	4911	0.47%
2025-10-17	11.20	11.16	-0.07	-0.62%	11.10	11.24	38415	4285	0.41%
2025-10-16	11.18	11.23	0.04	0.36%	11.09	11.23	37136	4147	0.40%
2025-10-15	11.14	11.19	0.03	0.27%	11.09	11.22	36150	4032	0.39%
2025-10-14	11.08	11.16	0.08	0.72%	11.06	11.19	48360	5390	0.52%
2025-10-13	10.94	11.08	-0.07	-0.63%	10.91	11.08	41856	4600	0.45%
2025-10-10	10.94	11.15	0.21	1.92%	10.91	11.16	49745	5506	0.53%
2025-10-09	11.07	10.94	-0.14	-1.26%	10.90	11.07	33492	3666	0.36%
2025-09-30	11.01	11.08	0.03	0.27%	10.95	11.08	32167	3550	0.34%
2025-09-29	11.03	11.05	-0.01	-0.09%	10.86	11.06	51286	5615	0.55%
2025-09-26	11.09	11.06	-0.06	-0.54%	11.00	11.14	32350	3579	0.35%
2025-09-25	11.15	11.12	-0.03	-0.27%	11.04	11.15	34986	3879	0.37%
2025-09-24	10.88	11.15	0.17	1.55%	10.88	11.22	61743	6867	0.66%
2025-09-23	10.94	10.98	-0.02	-0.18%	10.70	10.99	51662	5598	0.55%
2025-09-22	10.93	11.00	0.00	0.00%	10.83	11.00	39026	4263	0.42%
2025-09-19	10.90	11.00	0.07	0.64%	10.78	11.01	51512	5609	0.55%
2025-09-18	11.13	10.93	-0.24	-2.15%	10.87	11.21	56191	6215	0.60%
2025-09-17	11.19	11.17	-0.03	-0.27%	11.09	11.20	47108	5247	0.50%
2025-09-16	11.15	11.20	0.05	0.45%	11.13	11.22	51786	5785	0.55%
2025-09-15	11.25	11.15	-0.13	-1.15%	11.07	11.27	66812	7435	0.71%
2025-09-12	11.19	11.28	0.09	0.80%	11.13	11.34	75054	8444	0.80%
2025-09-11	11.21	11.19	-0.04	-0.36%	11.10	11.21	60896	6787	0.65%
2025-09-10	11.27	11.23	-0.07	-0.62%	11.17	11.31	44207	4961	0.47%
2025-09-09	11.16	11.30	0.16	1.44%	11.14	11.33	44757	5037	0.48%
2025-09-08	11.18	11.14	-0.04	-0.36%	11.13	11.21	32396	3618	0.35%