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
2026-03-20	10.44	10.44	0.03	0.29%	10.32	10.67	51559	5404	0.45%
2026-03-19	10.41	10.41	-0.04	-0.38%	10.36	10.51	40305	4208	0.35%
2026-03-18	10.48	10.45	-0.03	-0.29%	10.33	10.49	32711	3401	0.29%
2026-03-17	10.38	10.48	0.08	0.77%	10.37	10.55	47354	4973	0.42%
2026-03-16	10.51	10.40	-0.01	-0.10%	10.20	10.51	47627	4943	0.42%
2026-03-13	10.32	10.41	0.07	0.68%	10.30	10.52	50144	5229	0.44%
2026-03-12	10.29	10.34	0.02	0.19%	10.25	10.34	19949	2057	0.18%
2026-03-11	10.30	10.32	0.02	0.19%	10.23	10.32	21991	2261	0.19%
2026-03-10	10.19	10.30	0.12	1.18%	10.17	10.30	24788	2536	0.22%
2026-03-09	10.20	10.18	-0.12	-1.17%	10.11	10.23	27691	2813	0.24%
2026-03-06	10.20	10.30	0.05	0.49%	10.16	10.30	26180	2682	0.23%
2026-03-05	10.16	10.25	0.12	1.18%	10.14	10.27	25941	2650	0.23%
2026-03-04	10.18	10.13	-0.13	-1.27%	10.05	10.26	29188	2958	0.26%
2026-03-03	10.46	10.26	-0.20	-1.91%	10.24	10.49	32664	3379	0.29%
2026-03-02	10.47	10.46	-0.14	-1.32%	10.35	10.57	28876	3019	0.25%
2026-02-27	10.52	10.60	0.05	0.47%	10.46	10.60	28922	3045	0.25%
2026-02-26	10.71	10.55	-0.14	-1.31%	10.50	10.73	38425	4063	0.34%
2026-02-25	10.60	10.69	0.12	1.14%	10.59	10.75	44372	4738	0.39%
2026-02-24	10.54	10.57	0.04	0.38%	10.42	10.63	30055	3168	0.26%
2026-02-13	10.70	10.53	-0.15	-1.40%	10.48	10.70	34015	3590	0.30%
2026-02-12	10.79	10.68	-0.15	-1.39%	10.62	10.84	44389	4742	0.39%
2026-02-11	10.74	10.83	0.09	0.84%	10.68	10.89	51241	5541	0.45%
2026-02-10	10.79	10.74	-0.04	-0.37%	10.69	10.79	26317	2819	0.23%
2026-02-09	10.67	10.78	0.13	1.22%	10.65	10.81	42481	4563	0.37%
2026-02-06	10.70	10.65	-0.09	-0.84%	10.62	10.80	39731	4251	0.35%
2026-02-05	10.70	10.74	0.06	0.56%	10.64	10.78	44655	4792	0.39%
2026-02-04	10.51	10.68	0.18	1.71%	10.44	10.68	46043	4882	0.40%
2026-02-03	10.43	10.50	0.13	1.25%	10.42	10.56	23903	2508	0.21%
2026-02-02	10.53	10.37	-0.22	-2.08%	10.33	10.62	37777	3946	0.33%
2026-01-30	10.78	10.59	-0.19	-1.76%	10.52	10.78	45460	4835	0.40%
2026-01-29	10.65	10.78	0.18	1.70%	10.59	10.79	67340	7226	0.59%
2026-01-28	10.54	10.60	0.11	1.05%	10.50	10.67	37968	4019	0.33%
2026-01-27	10.56	10.49	-0.08	-0.76%	10.35	10.59	33601	3515	0.30%
2026-01-26	10.59	10.57	-0.04	-0.38%	10.52	10.64	26523	2800	0.23%
2026-01-23	10.61	10.61	0.00	0.00%	10.50	10.65	35941	3805	0.32%
2026-01-22	10.60	10.61	0.03	0.28%	10.55	10.65	30709	3256	0.27%
2026-01-21	10.57	10.58	-0.03	-0.28%	10.52	10.70	40775	4322	0.36%
2026-01-20	10.41	10.61	0.15	1.43%	10.40	10.67	58518	6180	0.51%
2026-01-19	10.40	10.46	0.09	0.87%	10.38	10.47	28459	2969	0.25%
2026-01-16	10.44	10.37	-0.06	-0.58%	10.33	10.49	31892	3315	0.28%
2026-01-15	10.40	10.43	0.03	0.29%	10.33	10.45	26074	2712	0.23%
2026-01-14	10.47	10.40	-0.07	-0.67%	10.32	10.52	45408	4731	0.40%
2026-01-13	10.56	10.47	-0.10	-0.95%	10.42	10.64	45256	4765	0.40%
2026-01-12	10.55	10.57	0.03	0.28%	10.44	10.59	43220	4545	0.38%
2026-01-09	10.46	10.54	0.08	0.76%	10.40	10.54	52284	5481	0.46%
2026-01-08	10.36	10.46	0.10	0.97%	10.30	10.55	53992	5637	0.47%
2026-01-07	10.49	10.36	-0.25	-2.36%	10.30	10.57	68495	7140	0.60%
2026-01-06	10.84	10.61	-0.19	-1.76%	10.50	10.97	114836	12292	1.01%
2026-01-05	10.09	10.80	0.71	7.04%	10.09	10.97	141343	15037	1.24%
2025-12-31	10.04	10.09	0.02	0.20%	10.00	10.10	23443	2358	0.21%
2025-12-30	10.08	10.07	-0.01	-0.10%	9.96	10.14	18848	1890	0.17%
2025-12-29	10.15	10.08	-0.08	-0.79%	10.03	10.16	19847	2002	0.17%
2025-12-26	10.07	10.16	0.04	0.40%	10.07	10.18	21465	2177	0.19%
2025-12-25	10.04	10.12	0.06	0.60%	10.02	10.13	24448	2461	0.21%
2025-12-24	10.03	10.06	0.04	0.40%	9.97	10.06	15059	1508	0.13%
2025-12-23	10.06	10.02	-0.04	-0.40%	9.99	10.07	14947	1497	0.13%
2025-12-22	10.08	10.06	-0.01	-0.10%	10.00	10.08	19188	1925	0.17%
2025-12-19	9.95	10.07	0.10	1.00%	9.94	10.08	28505	2857	0.25%
2025-12-18	9.91	9.97	0.05	0.50%	9.89	10.00	17448	1736	0.15%
2025-12-17	9.91	9.92	-0.01	-0.10%	9.82	9.96	25240	2494	0.22%
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%