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
2025-04-03	11.89	12.01	-0.01	-0.08%	11.89	12.12	46414	5574	0.50%
2025-04-02	11.78	12.02	0.18	1.52%	11.70	12.17	57071	6842	0.61%
2025-04-01	11.72	11.84	0.12	1.02%	11.70	12.01	59461	7052	0.64%
2025-03-31	11.93	11.72	-0.18	-1.51%	11.60	11.93	52846	6218	0.57%
2025-03-28	11.95	11.90	-0.10	-0.83%	11.80	12.02	35574	4229	0.38%
2025-03-27	12.04	12.00	-0.01	-0.08%	11.90	12.04	26067	3125	0.28%
2025-03-26	11.90	12.01	0.10	0.84%	11.86	12.04	22615	2711	0.24%
2025-03-25	11.99	11.91	-0.11	-0.92%	11.78	12.09	41009	4876	0.44%
2025-03-24	12.21	12.02	-0.26	-2.12%	11.89	12.30	55043	6634	0.59%
2025-03-21	12.20	12.28	0.05	0.41%	12.17	12.33	41264	5053	0.44%
2025-03-20	12.18	12.23	-0.05	-0.41%	12.16	12.30	37758	4611	0.40%
2025-03-19	12.37	12.28	-0.13	-1.05%	12.16	12.37	38647	4732	0.41%
2025-03-18	12.78	12.41	-0.39	-3.05%	12.31	12.78	93542	11649	1.00%
2025-03-17	12.07	12.80	0.80	6.67%	12.01	12.89	176363	22358	1.89%
2025-03-14	12.14	12.00	-0.14	-1.15%	11.82	12.25	118915	14214	1.27%
2025-03-13	12.20	12.14	0.04	0.33%	12.06	12.28	103372	12558	1.11%
2025-03-12	11.85	12.10	0.20	1.68%	11.81	12.15	80969	9758	0.87%
2025-03-11	11.62	11.90	0.18	1.54%	11.62	11.91	42454	4997	0.45%
2025-03-10	11.65	11.72	0.08	0.69%	11.56	11.73	39450	4594	0.42%
2025-03-07	11.63	11.64	-0.03	-0.26%	11.54	11.67	39285	4558	0.42%
2025-03-06	11.73	11.67	-0.06	-0.51%	11.64	11.75	43973	5135	0.47%
2025-03-05	11.77	11.73	0.01	0.09%	11.49	11.77	44854	5216	0.48%
2025-03-04	11.75	11.72	-0.08	-0.68%	11.68	11.80	28382	3329	0.30%
2025-03-03	11.77	11.80	0.02	0.17%	11.71	11.89	41355	4886	0.44%
2025-02-28	11.79	11.78	-0.08	-0.67%	11.72	11.90	37421	4407	0.40%
2025-02-27	11.83	11.86	0.06	0.51%	11.77	11.91	35432	4195	0.38%
2025-02-26	11.68	11.80	0.12	1.03%	11.67	11.80	27941	3289	0.30%
2025-02-25	11.79	11.68	-0.11	-0.93%	11.65	11.79	30459	3565	0.33%
2025-02-24	11.63	11.79	0.11	0.94%	11.63	11.85	41361	4868	0.44%
2025-02-21	11.60	11.68	0.06	0.52%	11.51	11.71	30114	3500	0.32%
2025-02-20	11.67	11.62	-0.05	-0.43%	11.49	11.68	49620	5754	0.53%
2025-02-19	11.70	11.67	-0.03	-0.26%	11.49	11.72	61206	7096	0.65%
2025-02-18	11.80	11.70	-0.06	-0.51%	11.63	11.81	34111	4000	0.36%
2025-02-17	11.82	11.76	-0.02	-0.17%	11.64	11.84	35815	4201	0.38%
2025-02-14	11.80	11.78	0.01	0.08%	11.66	11.81	35415	4156	0.38%
2025-02-13	11.73	11.77	0.07	0.60%	11.63	11.82	42398	4983	0.45%
2025-02-12	11.50	11.70	0.13	1.12%	11.50	11.77	29814	3460	0.32%
2025-02-11	11.62	11.57	-0.05	-0.43%	11.45	11.69	37363	4314	0.40%
2025-02-10	11.48	11.62	0.15	1.31%	11.38	11.67	54315	6280	0.58%
2025-02-07	11.33	11.47	0.09	0.79%	11.30	11.52	45940	5247	0.49%
2025-02-06	11.30	11.38	0.05	0.44%	11.06	11.40	41791	4702	0.45%
2025-02-05	11.66	11.33	-0.31	-2.66%	11.24	11.79	63336	7292	0.68%
2025-01-27	11.49	11.64	0.19	1.66%	11.42	11.69	40549	4712	0.43%
2025-01-24	11.30	11.45	0.05	0.44%	11.30	11.47	44019	5012	0.47%
2025-01-23	11.41	11.40	0.09	0.80%	11.34	11.53	37837	4325	0.40%
2025-01-22	11.42	11.31	-0.13	-1.14%	11.17	11.44	31636	3566	0.34%
2025-01-21	11.43	11.44	0.06	0.53%	11.36	11.57	36034	4129	0.39%
2025-01-20	11.36	11.38	0.03	0.26%	11.23	11.41	31007	3522	0.33%
2025-01-17	11.30	11.35	-0.02	-0.18%	11.19	11.40	35043	3964	0.37%
2025-01-16	11.32	11.37	0.06	0.53%	11.25	11.52	61729	7012	0.66%
2025-01-15	11.16	11.31	0.09	0.80%	11.10	11.41	47733	5385	0.51%
2025-01-14	11.04	11.22	0.18	1.63%	10.99	11.25	48851	5429	0.52%
2025-01-13	11.07	11.04	-0.04	-0.36%	10.96	11.14	31313	3459	0.33%
2025-01-10	11.16	11.08	-0.08	-0.72%	11.02	11.25	30507	3387	0.33%
2025-01-09	11.20	11.16	-0.11	-0.98%	11.12	11.25	27069	3024	0.29%
2025-01-08	11.25	11.27	-0.02	-0.18%	10.98	11.33	53813	5998	0.58%
2025-01-07	11.38	11.29	-0.07	-0.62%	11.12	11.42	46123	5179	0.49%
2025-01-06	11.32	11.36	-0.05	-0.44%	11.21	11.49	49873	5659	0.53%
2025-01-03	11.47	11.41	-0.09	-0.78%	11.31	11.65	49483	5667	0.53%
2025-01-02	11.85	11.50	-0.41	-3.44%	11.32	11.98	61033	7106	0.65%
2024-12-31	11.93	11.91	-0.06	-0.50%	11.85	12.05	50235	6001	0.54%
2024-12-30	12.14	11.97	-0.15	-1.24%	11.93	12.16	32194	3864	0.34%
2024-12-27	11.98	12.12	0.16	1.34%	11.92	12.18	55191	6681	0.59%
2024-12-26	12.06	11.96	-0.20	-1.64%	11.90	12.18	42503	5111	0.45%