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 |
|---|
| 2025-12-17 | 9.91 | 9.92 | -0.01 | -0.10% | 9.82 | 9.96 | 25240 | 2494.55 | 0.22% |
| 2025-12-16 | 10.00 | 9.93 | -0.08 | -0.80% | 9.91 | 10.04 | 20377 | 2029.10 | 0.18% |
| 2025-12-15 | 9.96 | 10.01 | 0.02 | 0.20% | 9.88 | 10.02 | 32454 | 3231.84 | 0.29% |
| 2025-12-12 | 10.24 | 9.99 | -0.25 | -2.44% | 9.98 | 10.25 | 77205 | 7774.46 | 0.68% |
| 2025-12-11 | 10.35 | 10.24 | -0.15 | -1.44% | 10.18 | 10.38 | 46520 | 4759.46 | 0.41% |
| 2025-12-10 | 10.40 | 10.39 | 0.00 | 0.00% | 10.20 | 10.41 | 49134 | 5065.05 | 0.43% |
| 2025-12-09 | 10.42 | 10.39 | -0.04 | -0.38% | 10.34 | 10.43 | 21075 | 2186.39 | 0.19% |
| 2025-12-08 | 10.40 | 10.43 | 0.02 | 0.19% | 10.37 | 10.46 | 31115 | 3238.92 | 0.27% |
| 2025-12-05 | 10.39 | 10.41 | 0.00 | 0.00% | 10.31 | 10.41 | 28149 | 2913.70 | 0.25% |
| 2025-12-04 | 10.53 | 10.41 | -0.11 | -1.05% | 10.34 | 10.53 | 25597 | 2664.92 | 0.22% |
| 2025-12-03 | 10.74 | 10.52 | -0.21 | -1.96% | 10.50 | 10.74 | 45297 | 4792.14 | 0.40% |
| 2025-12-02 | 10.80 | 10.73 | -0.09 | -0.83% | 10.70 | 10.84 | 28913 | 3103.27 | 0.25% |
| 2025-12-01 | 10.77 | 10.82 | -0.01 | -0.09% | 10.73 | 10.85 | 33651 | 3633.35 | 0.30% |
| 2025-11-28 | 10.72 | 10.83 | 0.14 | 1.31% | 10.69 | 10.84 | 33276 | 3589.99 | 0.29% |
| 2025-11-27 | 10.71 | 10.69 | -0.02 | -0.19% | 10.58 | 10.74 | 29006 | 3091.47 | 0.25% |
| 2025-11-26 | 10.78 | 10.71 | -0.06 | -0.56% | 10.67 | 10.79 | 28163 | 3019.52 | 0.25% |
| 2025-11-25 | 10.76 | 10.77 | 0.01 | 0.09% | 10.68 | 10.81 | 29843 | 3209.69 | 0.26% |
| 2025-11-24 | 10.75 | 10.76 | -0.02 | -0.19% | 10.70 | 10.82 | 34710 | 3736.69 | 0.31% |
| 2025-11-21 | 10.98 | 10.78 | -0.22 | -2.00% | 10.72 | 11.03 | 48371 | 5241.42 | 0.43% |
| 2025-11-20 | 10.93 | 11.00 | 0.05 | 0.46% | 10.88 | 11.04 | 29583 | 3241.61 | 0.26% |
| 2025-11-19 | 11.11 | 10.95 | -0.11 | -0.99% | 10.89 | 11.11 | 31224 | 3419.86 | 0.27% |
| 2025-11-18 | 11.19 | 11.06 | -0.14 | -1.25% | 10.99 | 11.20 | 37914 | 4191.11 | 0.33% |
| 2025-11-17 | 11.18 | 11.20 | 0.02 | 0.18% | 11.08 | 11.21 | 40462 | 4512.70 | 0.36% |
| 2025-11-14 | 11.17 | 11.18 | 0.01 | 0.09% | 11.14 | 11.26 | 48777 | 5465.51 | 0.43% |
| 2025-11-13 | 11.15 | 11.17 | -0.02 | -0.18% | 11.05 | 11.17 | 38918 | 4331.37 | 0.34% |
| 2025-11-12 | 11.13 | 11.19 | 0.06 | 0.54% | 11.08 | 11.46 | 69218 | 7779.44 | 0.61% |
| 2025-11-11 | 11.05 | 11.13 | 0.08 | 0.72% | 11.04 | 11.18 | 46857 | 5202.32 | 0.41% |
| 2025-11-10 | 10.99 | 11.05 | 0.07 | 0.64% | 10.91 | 11.05 | 31376 | 3448.28 | 0.28% |
| 2025-11-07 | 10.98 | 10.98 | 0.00 | 0.00% | 10.94 | 11.02 | 25951 | 2849.78 | 0.23% |
| 2025-11-06 | 10.95 | 10.98 | 0.04 | 0.37% | 10.87 | 10.99 | 23962 | 2624.09 | 0.21% |
| 2025-11-05 | 10.93 | 10.94 | -0.01 | -0.09% | 10.80 | 10.95 | 29926 | 3265.75 | 0.26% |
| 2025-11-04 | 10.98 | 10.95 | -0.05 | -0.45% | 10.87 | 11.00 | 33017 | 3611.94 | 0.29% |
| 2025-11-03 | 10.98 | 11.00 | 0.06 | 0.55% | 10.92 | 11.01 | 40829 | 4479.86 | 0.36% |
| 2025-10-31 | 10.96 | 10.94 | -0.02 | -0.18% | 10.85 | 11.02 | 52842 | 5777.85 | 0.46% |
| 2025-10-30 | 11.01 | 10.96 | -0.05 | -0.45% | 10.92 | 11.10 | 46462 | 5109.22 | 0.41% |
| 2025-10-29 | 10.97 | 11.01 | -0.01 | -0.09% | 10.87 | 11.01 | 52776 | 5771.74 | 0.46% |
| 2025-10-28 | 11.22 | 11.02 | -0.20 | -1.78% | 10.93 | 11.22 | 82142 | 9079.54 | 0.72% |
| 2025-10-27 | 11.29 | 11.22 | -0.06 | -0.53% | 11.14 | 11.29 | 70744 | 7916.01 | 0.62% |
| 2025-10-24 | 11.44 | 11.28 | -0.15 | -1.31% | 11.21 | 11.44 | 61262 | 6896.15 | 0.66% |
| 2025-10-23 | 11.35 | 11.43 | 0.07 | 0.62% | 11.27 | 11.44 | 56250 | 6390.88 | 0.60% |
| 2025-10-22 | 11.29 | 11.36 | 0.07 | 0.62% | 11.22 | 11.42 | 49421 | 5604.73 | 0.53% |
| 2025-10-21 | 11.17 | 11.29 | 0.09 | 0.80% | 11.17 | 11.30 | 53904 | 6072.26 | 0.58% |
| 2025-10-20 | 11.15 | 11.20 | 0.04 | 0.36% | 11.05 | 11.26 | 43995 | 4911.91 | 0.47% |
| 2025-10-17 | 11.20 | 11.16 | -0.07 | -0.62% | 11.10 | 11.24 | 38415 | 4285.08 | 0.41% |
| 2025-10-16 | 11.18 | 11.23 | 0.04 | 0.36% | 11.09 | 11.23 | 37136 | 4147.76 | 0.40% |
| 2025-10-15 | 11.14 | 11.19 | 0.03 | 0.27% | 11.09 | 11.22 | 36150 | 4032.44 | 0.39% |
| 2025-10-14 | 11.08 | 11.16 | 0.08 | 0.72% | 11.06 | 11.19 | 48360 | 5390.68 | 0.52% |
| 2025-10-13 | 10.94 | 11.08 | -0.07 | -0.63% | 10.91 | 11.08 | 41856 | 4600.05 | 0.45% |
| 2025-10-10 | 10.94 | 11.15 | 0.21 | 1.92% | 10.91 | 11.16 | 49745 | 5506.64 | 0.53% |
| 2025-10-09 | 11.07 | 10.94 | -0.14 | -1.26% | 10.90 | 11.07 | 33492 | 3666.98 | 0.36% |
| 2025-09-30 | 11.01 | 11.08 | 0.03 | 0.27% | 10.95 | 11.08 | 32167 | 3550.97 | 0.34% |
| 2025-09-29 | 11.03 | 11.05 | -0.01 | -0.09% | 10.86 | 11.06 | 51286 | 5615.94 | 0.55% |
| 2025-09-26 | 11.09 | 11.06 | -0.06 | -0.54% | 11.00 | 11.14 | 32350 | 3579.43 | 0.35% |
| 2025-09-25 | 11.15 | 11.12 | -0.03 | -0.27% | 11.04 | 11.15 | 34986 | 3879.45 | 0.37% |
| 2025-09-24 | 10.88 | 11.15 | 0.17 | 1.55% | 10.88 | 11.22 | 61743 | 6867.86 | 0.66% |
| 2025-09-23 | 10.94 | 10.98 | -0.02 | -0.18% | 10.70 | 10.99 | 51662 | 5598.21 | 0.55% |
| 2025-09-22 | 10.93 | 11.00 | 0.00 | 0.00% | 10.83 | 11.00 | 39026 | 4263.50 | 0.42% |
| 2025-09-19 | 10.90 | 11.00 | 0.07 | 0.64% | 10.78 | 11.01 | 51512 | 5609.63 | 0.55% |
| 2025-09-18 | 11.13 | 10.93 | -0.24 | -2.15% | 10.87 | 11.21 | 56191 | 6215.25 | 0.60% |
| 2025-09-17 | 11.19 | 11.17 | -0.03 | -0.27% | 11.09 | 11.20 | 47108 | 5247.24 | 0.50% |
| 2025-09-16 | 11.15 | 11.20 | 0.05 | 0.45% | 11.13 | 11.22 | 51786 | 5785.96 | 0.55% |
| 2025-09-15 | 11.25 | 11.15 | -0.13 | -1.15% | 11.07 | 11.27 | 66812 | 7435.90 | 0.71% |
| 2025-09-12 | 11.19 | 11.28 | 0.09 | 0.80% | 11.13 | 11.34 | 75054 | 8444.66 | 0.80% |
| 2025-09-11 | 11.21 | 11.19 | -0.04 | -0.36% | 11.10 | 11.21 | 60896 | 6787.11 | 0.65% |
| 2025-09-10 | 11.27 | 11.23 | -0.07 | -0.62% | 11.17 | 11.31 | 44207 | 4961.26 | 0.47% |
| 2025-09-09 | 11.16 | 11.30 | 0.16 | 1.44% | 11.14 | 11.33 | 44757 | 5037.90 | 0.48% |
| 2025-09-08 | 11.18 | 11.14 | -0.04 | -0.36% | 11.13 | 11.21 | 32396 | 3618.81 | 0.35% |
| 2025-09-05 | 11.14 | 11.18 | 0.04 | 0.36% | 11.07 | 11.20 | 40707 | 4529.70 | 0.44% |
| 2025-09-04 | 11.14 | 11.14 | -0.04 | -0.36% | 11.04 | 11.18 | 43092 | 4786.99 | 0.46% |
| 2025-09-03 | 11.33 | 11.18 | -0.15 | -1.32% | 11.13 | 11.40 | 34654 | 3886.86 | 0.37% |
| 2025-09-02 | 11.49 | 11.33 | -0.15 | -1.31% | 11.27 | 11.49 | 39238 | 4449.14 | 0.42% |
| 2025-09-01 | 11.54 | 11.48 | -0.10 | -0.86% | 11.37 | 11.55 | 54203 | 6203.97 | 0.58% |
| 2025-08-29 | 11.63 | 11.58 | -0.01 | -0.09% | 11.45 | 11.71 | 55318 | 6393.72 | 0.59% |
| 2025-08-28 | 11.48 | 11.59 | 0.11 | 0.96% | 11.38 | 11.60 | 76517 | 8787.44 | 0.82% |
| 2025-08-27 | 11.55 | 11.48 | -0.06 | -0.52% | 11.44 | 11.57 | 72388 | 8316.68 | 0.77% |
| 2025-08-26 | 11.61 | 11.54 | -0.11 | -0.94% | 11.46 | 11.61 | 73346 | 8444.49 | 0.78% |
| 2025-08-25 | 11.46 | 11.65 | 0.19 | 1.66% | 11.39 | 11.78 | 126035 | 14597.03 | 1.35% |
| 2025-08-22 | 11.37 | 11.46 | 0.09 | 0.79% | 11.27 | 11.46 | 50955 | 5790.77 | 0.55% |
| 2025-08-21 | 11.26 | 11.37 | 0.11 | 0.98% | 11.22 | 11.38 | 54849 | 6204.43 | 0.59% |
| 2025-08-20 | 11.23 | 11.26 | 0.00 | 0.00% | 11.14 | 11.26 | 34911 | 3910.16 | 0.37% |
上证大盘股票行情在线 K线走势图
外高桥(600648)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
