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
2025-10-31	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%
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%