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
2026-06-16	8.90	8.68	-0.26	-2.91%	8.65	9.08	26145	2284	0.23%
2026-06-15	8.88	8.94	0.06	0.68%	8.84	9.07	28392	2534	0.25%
2026-06-12	8.72	8.88	0.15	1.72%	8.72	8.90	35727	3143	0.31%
2026-06-11	8.89	8.73	-0.17	-1.91%	8.63	8.98	27440	2398	0.24%
2026-06-10	8.99	8.90	-0.06	-0.67%	8.86	8.99	20534	1826	0.18%
2026-06-09	9.06	8.96	-0.06	-0.67%	8.90	9.06	14584	1307	0.13%
2026-06-08	9.05	9.02	-0.13	-1.42%	8.94	9.05	29778	2681	0.26%
2026-06-05	9.23	9.15	-0.03	-0.33%	9.05	9.31	23068	2113	0.20%
2026-06-04	9.57	9.18	-0.39	-4.08%	9.14	9.57	34877	3237	0.31%
2026-06-03	9.72	9.57	-0.15	-1.54%	9.53	9.72	20740	1986	0.18%
2026-06-02	9.77	9.72	-0.06	-0.61%	9.63	9.79	17477	1694	0.15%
2026-06-01	9.64	9.78	0.12	1.24%	9.51	9.78	22338	2169	0.20%
2026-05-29	9.54	9.66	0.14	1.47%	9.54	9.72	21933	2119	0.19%
2026-05-28	9.55	9.52	-0.01	-0.10%	9.44	9.59	12202	1160	0.11%
2026-05-27	9.65	9.53	-0.14	-1.45%	9.44	9.67	15275	1455	0.13%
2026-05-26	9.74	9.67	-0.11	-1.12%	9.60	9.78	13841	1334	0.12%
2026-05-25	9.76	9.78	-0.03	-0.31%	9.72	9.83	13965	1364	0.12%
2026-05-22	9.74	9.81	0.02	0.20%	9.74	9.99	15795	1549	0.14%
2026-05-21	9.88	9.79	-0.06	-0.61%	9.76	9.89	22577	2216	0.20%
2026-05-20	9.96	9.85	-0.11	-1.10%	9.80	9.96	15467	1522	0.14%
2026-05-19	9.90	9.96	0.04	0.40%	9.87	9.96	15706	1558	0.14%
2026-05-18	10.01	9.92	-0.06	-0.60%	9.82	10.01	23979	2368	0.21%
2026-05-15	10.03	9.98	-0.07	-0.70%	9.92	10.12	23060	2305	0.20%
2026-05-14	10.06	10.05	-0.02	-0.20%	9.94	10.06	24667	2466	0.22%
2026-05-13	10.10	10.07	-0.03	-0.30%	10.00	10.11	16039	1610	0.14%
2026-05-12	10.10	10.10	-0.01	-0.10%	10.04	10.14	20429	2061	0.18%
2026-05-11	10.09	10.11	0.03	0.30%	10.03	10.12	32534	3280	0.29%
2026-05-08	10.00	10.08	0.03	0.30%	9.99	10.09	22917	2302	0.20%
2026-05-07	9.99	10.05	0.06	0.60%	9.93	10.06	38540	3848	0.34%
2026-05-06	10.05	9.99	-0.04	-0.40%	9.94	10.09	44079	4400	0.39%
2026-04-30	10.53	10.03	-0.57	-5.38%	9.88	10.53	111268	11200	0.98%
2026-04-29	10.53	10.60	0.09	0.86%	10.45	10.60	29624	3125	0.26%
2026-04-28	10.46	10.51	0.00	0.00%	10.40	10.54	25504	2666	0.22%
2026-04-27	10.59	10.51	-0.01	-0.10%	10.38	10.59	20314	2123	0.18%
2026-04-24	10.60	10.52	-0.08	-0.75%	10.46	10.63	24842	2613	0.22%
2026-04-23	10.53	10.60	0.07	0.66%	10.51	10.68	38171	4043	0.34%
2026-04-22	10.56	10.53	-0.09	-0.85%	10.45	10.58	24817	2606	0.22%
2026-04-21	10.62	10.62	-0.02	-0.19%	10.55	10.69	25161	2670	0.22%
2026-04-20	10.63	10.64	-0.05	-0.47%	10.56	10.73	31788	3377	0.28%
2026-04-17	10.65	10.69	0.03	0.28%	10.60	10.71	23170	2468	0.20%
2026-04-16	10.78	10.66	-0.05	-0.47%	10.57	10.78	46597	4964	0.41%
2026-04-15	10.69	10.71	0.05	0.47%	10.47	10.75	64598	6854	0.57%
2026-04-14	10.54	10.66	0.15	1.43%	10.54	10.67	42129	4474	0.37%
2026-04-13	10.43	10.51	0.06	0.57%	10.39	10.51	26285	2753	0.23%
2026-04-10	10.28	10.45	0.17	1.65%	10.28	10.46	38506	4012	0.34%
2026-04-09	10.35	10.28	-0.09	-0.87%	10.20	10.35	24538	2521	0.22%
2026-04-08	10.16	10.37	0.21	2.07%	10.16	10.40	27265	2804	0.24%
2026-04-07	10.18	10.16	0.00	0.00%	10.02	10.18	19626	1982	0.17%
2026-04-03	10.26	10.16	-0.11	-1.07%	10.07	10.30	21762	2211	0.19%
2026-04-02	10.39	10.27	-0.16	-1.53%	10.25	10.41	22500	2320	0.20%
2026-04-01	10.46	10.43	0.05	0.48%	10.28	10.47	27316	2833	0.24%
2026-03-31	10.33	10.38	0.05	0.48%	10.28	10.52	37874	3957	0.33%
2026-03-30	10.17	10.33	0.08	0.78%	10.10	10.35	26467	2718	0.23%
2026-03-27	10.26	10.25	-0.10	-0.97%	10.11	10.31	29430	3001	0.26%
2026-03-26	10.23	10.35	0.08	0.78%	10.23	10.41	27065	2797	0.24%
2026-03-25	10.10	10.27	0.16	1.58%	10.08	10.27	29692	3025	0.26%
2026-03-24	10.05	10.11	0.20	2.02%	9.88	10.11	31786	3184	0.28%
2026-03-23	10.28	9.91	-0.53	-5.08%	9.87	10.30	61513	6166	0.54%
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%