外高桥(600648)股票行情
外高桥(600648)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 10.77 | 10.74 | 0.00 | 0.00% | 10.64 | 10.78 | 18144 | 1943.47 | 0.19% |
| 2025-06-16 | 10.69 | 10.74 | 0.08 | 0.75% | 10.64 | 10.75 | 29959 | 3203.46 | 0.32% |
| 2025-06-13 | 10.84 | 10.66 | -0.19 | -1.75% | 10.59 | 10.88 | 48696 | 5218.30 | 0.52% |
| 2025-06-12 | 10.94 | 10.85 | -0.02 | -0.18% | 10.79 | 10.95 | 33243 | 3604.83 | 0.36% |
| 2025-06-11 | 11.18 | 11.22 | 0.03 | 0.27% | 11.13 | 11.25 | 36658 | 4112.41 | 0.39% |
| 2025-06-10 | 11.22 | 11.19 | -0.01 | -0.09% | 11.10 | 11.29 | 39648 | 4445.66 | 0.42% |
| 2025-06-09 | 11.19 | 11.20 | 0.01 | 0.09% | 11.13 | 11.21 | 26089 | 2916.04 | 0.28% |
| 2025-06-06 | 11.14 | 11.19 | 0.05 | 0.45% | 11.13 | 11.20 | 27342 | 3054.28 | 0.29% |
| 2025-06-05 | 11.15 | 11.14 | -0.01 | -0.09% | 11.09 | 11.16 | 22307 | 2481.43 | 0.24% |
| 2025-06-04 | 11.13 | 11.15 | 0.00 | 0.00% | 11.07 | 11.16 | 31859 | 3541.54 | 0.34% |
| 2025-06-03 | 11.14 | 11.15 | -0.01 | -0.09% | 11.09 | 11.19 | 31739 | 3535.44 | 0.34% |
| 2025-05-30 | 11.13 | 11.16 | 0.03 | 0.27% | 11.08 | 11.17 | 32614 | 3631.42 | 0.35% |
| 2025-05-29 | 11.05 | 11.13 | 0.05 | 0.45% | 11.05 | 11.14 | 22132 | 2458.43 | 0.24% |
| 2025-05-28 | 11.14 | 11.08 | -0.06 | -0.54% | 11.03 | 11.16 | 20625 | 2284.67 | 0.22% |
| 2025-05-27 | 11.08 | 11.14 | 0.07 | 0.63% | 11.04 | 11.17 | 28105 | 3123.33 | 0.30% |
| 2025-05-26 | 11.07 | 11.07 | -0.02 | -0.18% | 11.00 | 11.09 | 22363 | 2468.99 | 0.24% |
| 2025-05-23 | 11.11 | 11.09 | -0.02 | -0.18% | 10.98 | 11.11 | 44141 | 4877.26 | 0.47% |
| 2025-05-22 | 11.15 | 11.11 | -0.06 | -0.54% | 11.07 | 11.17 | 26682 | 2963.79 | 0.29% |
| 2025-05-21 | 11.22 | 11.17 | -0.03 | -0.27% | 11.14 | 11.22 | 20650 | 2305.04 | 0.22% |
| 2025-05-20 | 11.20 | 11.20 | -0.03 | -0.27% | 11.14 | 11.22 | 27583 | 3081.99 | 0.30% |
| 2025-05-19 | 11.15 | 11.23 | 0.04 | 0.36% | 11.12 | 11.24 | 35558 | 3983.32 | 0.38% |
| 2025-05-16 | 11.20 | 11.19 | 0.00 | 0.00% | 11.07 | 11.22 | 43837 | 4884.66 | 0.47% |
| 2025-05-15 | 11.30 | 11.19 | -0.11 | -0.97% | 11.18 | 11.30 | 28946 | 3249.98 | 0.31% |
| 2025-05-14 | 11.17 | 11.30 | 0.11 | 0.98% | 11.10 | 11.30 | 56086 | 6292.05 | 0.60% |
| 2025-05-13 | 11.27 | 11.19 | -0.03 | -0.27% | 11.10 | 11.32 | 78734 | 8825.55 | 0.84% |
| 2025-05-12 | 11.18 | 11.22 | 0.09 | 0.81% | 11.13 | 11.26 | 54240 | 6059.01 | 0.58% |
| 2025-05-09 | 11.30 | 11.13 | -0.19 | -1.68% | 11.08 | 11.34 | 78309 | 8736.87 | 0.84% |
| 2025-05-08 | 11.33 | 11.32 | -0.04 | -0.35% | 11.23 | 11.36 | 43649 | 4926.30 | 0.47% |
| 2025-05-07 | 11.40 | 11.36 | 0.08 | 0.71% | 11.28 | 11.56 | 60413 | 6880.13 | 0.65% |
| 2025-05-06 | 11.25 | 11.28 | 0.04 | 0.36% | 11.19 | 11.28 | 60865 | 6840.65 | 0.65% |
| 2025-04-30 | 11.32 | 11.24 | -0.13 | -1.14% | 11.20 | 11.41 | 57709 | 6504.61 | 0.62% |
| 2025-04-29 | 11.42 | 11.37 | -0.05 | -0.44% | 11.29 | 11.50 | 48595 | 5519.59 | 0.52% |
| 2025-04-28 | 11.84 | 11.42 | -0.54 | -4.52% | 11.34 | 11.90 | 107711 | 12411.75 | 1.15% |
| 2025-04-25 | 11.80 | 11.96 | 0.11 | 0.93% | 11.73 | 12.31 | 172963 | 20820.72 | 1.85% |
| 2025-04-24 | 11.79 | 11.85 | -0.03 | -0.25% | 11.56 | 11.98 | 143173 | 16866.21 | 1.53% |
| 2025-04-23 | 12.56 | 11.88 | -1.06 | -8.19% | 11.81 | 12.60 | 289381 | 34955.43 | 3.10% |
| 2025-04-22 | 12.52 | 12.94 | 0.76 | 6.24% | 12.30 | 13.40 | 392332 | 51679.13 | 4.20% |
| 2025-04-21 | 12.15 | 12.18 | 0.03 | 0.25% | 12.01 | 12.25 | 46980 | 5702.48 | 0.50% |
| 2025-04-18 | 11.80 | 12.15 | 0.35 | 2.97% | 11.75 | 12.22 | 66031 | 7922.94 | 0.71% |
| 2025-04-17 | 11.73 | 11.80 | 0.06 | 0.51% | 11.62 | 11.97 | 52590 | 6227.60 | 0.56% |
| 2025-04-16 | 11.64 | 11.74 | 0.09 | 0.77% | 11.56 | 11.75 | 30063 | 3508.07 | 0.32% |
| 2025-04-15 | 11.67 | 11.65 | -0.02 | -0.17% | 11.53 | 11.67 | 25429 | 2947.83 | 0.27% |
| 2025-04-14 | 11.73 | 11.67 | -0.18 | -1.52% | 11.59 | 11.81 | 45096 | 5261.65 | 0.48% |
| 2025-04-11 | 11.69 | 11.85 | 0.20 | 1.72% | 11.51 | 11.93 | 46778 | 5509.60 | 0.50% |
| 2025-04-10 | 11.68 | 11.65 | 0.10 | 0.87% | 11.55 | 11.74 | 39496 | 4596.96 | 0.42% |
| 2025-04-09 | 11.29 | 11.55 | 0.15 | 1.32% | 11.02 | 11.67 | 63519 | 7200.77 | 0.68% |
| 2025-04-08 | 10.90 | 11.40 | 0.59 | 5.46% | 10.89 | 11.50 | 105556 | 11812.51 | 1.13% |
| 2025-04-07 | 11.69 | 10.81 | -1.20 | -9.99% | 10.81 | 11.69 | 91337 | 10183.65 | 0.98% |
| 2025-04-03 | 11.89 | 12.01 | -0.01 | -0.08% | 11.89 | 12.12 | 46414 | 5574.70 | 0.50% |
| 2025-04-02 | 11.78 | 12.02 | 0.18 | 1.52% | 11.70 | 12.17 | 57071 | 6842.21 | 0.61% |
| 2025-04-01 | 11.72 | 11.84 | 0.12 | 1.02% | 11.70 | 12.01 | 59461 | 7052.73 | 0.64% |
| 2025-03-31 | 11.93 | 11.72 | -0.18 | -1.51% | 11.60 | 11.93 | 52846 | 6218.18 | 0.57% |
| 2025-03-28 | 11.95 | 11.90 | -0.10 | -0.83% | 11.80 | 12.02 | 35574 | 4229.61 | 0.38% |
| 2025-03-27 | 12.04 | 12.00 | -0.01 | -0.08% | 11.90 | 12.04 | 26067 | 3125.54 | 0.28% |
| 2025-03-26 | 11.90 | 12.01 | 0.10 | 0.84% | 11.86 | 12.04 | 22615 | 2711.16 | 0.24% |
| 2025-03-25 | 11.99 | 11.91 | -0.11 | -0.92% | 11.78 | 12.09 | 41009 | 4876.91 | 0.44% |
| 2025-03-24 | 12.21 | 12.02 | -0.26 | -2.12% | 11.89 | 12.30 | 55043 | 6634.90 | 0.59% |
| 2025-03-21 | 12.20 | 12.28 | 0.05 | 0.41% | 12.17 | 12.33 | 41264 | 5053.27 | 0.44% |
| 2025-03-20 | 12.18 | 12.23 | -0.05 | -0.41% | 12.16 | 12.30 | 37758 | 4611.91 | 0.40% |
| 2025-03-19 | 12.37 | 12.28 | -0.13 | -1.05% | 12.16 | 12.37 | 38647 | 4732.78 | 0.41% |
| 2025-03-18 | 12.78 | 12.41 | -0.39 | -3.05% | 12.31 | 12.78 | 93542 | 11649.71 | 1.00% |
| 2025-03-17 | 12.07 | 12.80 | 0.80 | 6.67% | 12.01 | 12.89 | 176363 | 22358.58 | 1.89% |
| 2025-03-14 | 12.14 | 12.00 | -0.14 | -1.15% | 11.82 | 12.25 | 118915 | 14214.51 | 1.27% |
| 2025-03-13 | 12.20 | 12.14 | 0.04 | 0.33% | 12.06 | 12.28 | 103372 | 12558.46 | 1.11% |
| 2025-03-12 | 11.85 | 12.10 | 0.20 | 1.68% | 11.81 | 12.15 | 80969 | 9758.17 | 0.87% |
| 2025-03-11 | 11.62 | 11.90 | 0.18 | 1.54% | 11.62 | 11.91 | 42454 | 4997.98 | 0.45% |
| 2025-03-10 | 11.65 | 11.72 | 0.08 | 0.69% | 11.56 | 11.73 | 39450 | 4594.74 | 0.42% |
| 2025-03-07 | 11.63 | 11.64 | -0.03 | -0.26% | 11.54 | 11.67 | 39285 | 4558.50 | 0.42% |
| 2025-03-06 | 11.73 | 11.67 | -0.06 | -0.51% | 11.64 | 11.75 | 43973 | 5135.54 | 0.47% |
| 2025-03-05 | 11.77 | 11.73 | 0.01 | 0.09% | 11.49 | 11.77 | 44854 | 5216.93 | 0.48% |
| 2025-03-04 | 11.75 | 11.72 | -0.08 | -0.68% | 11.68 | 11.80 | 28382 | 3329.16 | 0.30% |
| 2025-03-03 | 11.77 | 11.80 | 0.02 | 0.17% | 11.71 | 11.89 | 41355 | 4886.11 | 0.44% |
| 2025-02-28 | 11.79 | 11.78 | -0.08 | -0.67% | 11.72 | 11.90 | 37421 | 4407.62 | 0.40% |
| 2025-02-27 | 11.83 | 11.86 | 0.06 | 0.51% | 11.77 | 11.91 | 35432 | 4195.48 | 0.38% |
| 2025-02-26 | 11.68 | 11.80 | 0.12 | 1.03% | 11.67 | 11.80 | 27941 | 3289.26 | 0.30% |
| 2025-02-25 | 11.79 | 11.68 | -0.11 | -0.93% | 11.65 | 11.79 | 30459 | 3565.74 | 0.33% |
| 2025-02-24 | 11.63 | 11.79 | 0.11 | 0.94% | 11.63 | 11.85 | 41361 | 4868.52 | 0.44% |
| 2025-02-21 | 11.60 | 11.68 | 0.06 | 0.52% | 11.51 | 11.71 | 30114 | 3500.02 | 0.32% |
| 2025-02-20 | 11.67 | 11.62 | -0.05 | -0.43% | 11.49 | 11.68 | 49620 | 5754.96 | 0.53% |
| 2025-02-19 | 11.70 | 11.67 | -0.03 | -0.26% | 11.49 | 11.72 | 61206 | 7096.69 | 0.65% |
上证大盘股票行情在线 K线走势图
