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
2025-09-16	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%
2025-09-05	11.14	11.18	0.04	0.36%	11.07	11.20	40707	4529	0.44%
2025-09-04	11.14	11.14	-0.04	-0.36%	11.04	11.18	43092	4786	0.46%
2025-09-03	11.33	11.18	-0.15	-1.32%	11.13	11.40	34654	3886	0.37%
2025-09-02	11.49	11.33	-0.15	-1.31%	11.27	11.49	39238	4449	0.42%
2025-09-01	11.54	11.48	-0.10	-0.86%	11.37	11.55	54203	6203	0.58%
2025-08-29	11.63	11.58	-0.01	-0.09%	11.45	11.71	55318	6393	0.59%
2025-08-28	11.48	11.59	0.11	0.96%	11.38	11.60	76517	8787	0.82%
2025-08-27	11.55	11.48	-0.06	-0.52%	11.44	11.57	72388	8316	0.77%
2025-08-26	11.61	11.54	-0.11	-0.94%	11.46	11.61	73346	8444	0.78%
2025-08-25	11.46	11.65	0.19	1.66%	11.39	11.78	126035	14597	1.35%
2025-08-22	11.37	11.46	0.09	0.79%	11.27	11.46	50955	5790	0.55%
2025-08-21	11.26	11.37	0.11	0.98%	11.22	11.38	54849	6204	0.59%
2025-08-20	11.23	11.26	0.00	0.00%	11.14	11.26	34911	3910	0.37%
2025-08-19	11.20	11.26	0.04	0.36%	11.17	11.26	37282	4178	0.40%
2025-08-18	11.26	11.22	0.00	0.00%	11.15	11.26	39608	4439	0.42%
2025-08-15	11.11	11.22	0.08	0.72%	11.11	11.22	35922	4015	0.38%
2025-08-14	11.22	11.14	-0.09	-0.80%	11.09	11.26	36597	4088	0.39%
2025-08-13	11.27	11.23	-0.03	-0.27%	11.17	11.27	36712	4121	0.39%
2025-08-12	11.27	11.26	-0.01	-0.09%	11.21	11.27	24352	2736	0.26%
2025-08-11	11.21	11.27	0.06	0.54%	11.17	11.27	35330	3960	0.38%
2025-08-08	11.16	11.21	0.05	0.45%	11.13	11.22	23163	2591	0.25%
2025-08-07	11.18	11.16	-0.02	-0.18%	11.10	11.20	27359	3050	0.29%
2025-08-06	11.27	11.18	-0.08	-0.71%	11.15	11.29	30141	3371	0.32%
2025-08-05	11.12	11.26	0.16	1.44%	11.08	11.30	39012	4380	0.42%
2025-08-04	11.16	11.10	-0.09	-0.80%	11.06	11.16	30850	3423	0.33%
2025-08-01	11.12	11.19	0.04	0.36%	11.11	11.25	32727	3656	0.35%
2025-07-31	11.30	11.15	-0.16	-1.41%	11.10	11.30	47221	5270	0.51%
2025-07-30	11.34	11.31	-0.04	-0.35%	11.26	11.38	44301	5017	0.47%
2025-07-29	11.33	11.35	0.00	0.00%	11.22	11.35	37888	4275	0.41%
2025-07-28	11.34	11.35	0.01	0.09%	11.23	11.35	34464	3893	0.37%
2025-07-25	11.39	11.34	-0.02	-0.18%	11.31	11.41	49380	5602	0.53%
2025-07-24	11.32	11.36	0.05	0.44%	11.26	11.37	51776	5870	0.55%
2025-07-23	11.32	11.31	-0.02	-0.18%	11.29	11.40	49962	5663	0.53%
2025-07-22	11.34	11.33	0.00	0.00%	11.23	11.35	40677	4592	0.44%
2025-07-21	11.26	11.33	0.06	0.53%	11.23	11.36	52261	5900	0.56%
2025-07-18	11.47	11.27	-0.03	-0.27%	11.21	11.47	39705	4469	0.42%
2025-07-17	11.24	11.30	0.05	0.44%	11.18	11.34	41338	4654	0.44%
2025-07-16	11.17	11.25	0.08	0.72%	11.12	11.28	41438	4640	0.44%
2025-07-15	11.21	11.17	-0.05	-0.45%	11.07	11.22	40289	4486	0.43%
2025-07-14	11.40	11.22	-0.32	-2.77%	11.18	11.54	108784	12264	1.16%
2025-07-11	11.35	11.54	0.41	3.68%	11.27	11.84	186705	21590	2.00%
2025-07-10	11.02	11.13	0.13	1.18%	10.98	11.14	68897	7626	0.74%
2025-07-09	10.95	11.00	0.05	0.46%	10.93	11.01	39218	4307	0.42%
2025-07-08	10.93	10.95	0.00	0.00%	10.90	10.96	38666	4227	0.41%
2025-07-07	10.88	10.95	0.03	0.27%	10.86	10.95	32590	3561	0.35%
2025-07-04	10.90	10.92	0.06	0.55%	10.87	10.96	37832	4129	0.40%
2025-07-03	10.87	10.86	-0.01	-0.09%	10.82	10.90	21579	2342	0.23%
2025-07-02	10.84	10.87	0.00	0.00%	10.81	10.88	25285	2744	0.27%
2025-07-01	10.90	10.87	-0.06	-0.55%	10.80	10.92	32461	3520	0.35%
2025-06-30	10.90	10.93	0.02	0.18%	10.87	10.97	32627	3562	0.35%
2025-06-27	10.95	10.91	-0.04	-0.37%	10.85	11.06	67864	7408	0.73%
2025-06-26	10.92	10.95	0.03	0.27%	10.83	10.99	44079	4809	0.47%
2025-06-25	10.85	10.92	0.08	0.74%	10.80	10.93	35964	3909	0.38%
2025-06-24	10.76	10.84	0.01	0.09%	10.76	10.85	34443	3725	0.37%
2025-06-23	10.69	10.83	0.13	1.21%	10.61	10.90	29243	3140	0.31%
2025-06-20	10.70	10.70	0.00	0.00%	10.65	10.75	21493	2297	0.23%
2025-06-19	10.72	10.70	-0.04	-0.37%	10.61	10.73	21168	2259	0.23%
2025-06-18	10.75	10.74	0.00	0.00%	10.64	10.76	20066	2146	0.21%
2025-06-17	10.77	10.74	0.00	0.00%	10.64	10.78	18144	1943	0.19%
2025-06-16	10.69	10.74	0.08	0.75%	10.64	10.75	29959	3203	0.32%
2025-06-13	10.84	10.66	-0.19	-1.75%	10.59	10.88	48696	5218	0.52%
2025-06-12	10.94	10.85	-0.02	-0.18%	10.79	10.95	33243	3604	0.36%
2025-06-11	11.18	11.22	0.03	0.27%	11.13	11.25	36658	4112	0.39%
2025-06-10	11.22	11.19	-0.01	-0.09%	11.10	11.29	39648	4445	0.42%
2025-06-09	11.19	11.20	0.01	0.09%	11.13	11.21	26089	2916	0.28%