外运发展(600270)股票行情
外运发展(600270)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 |
|---|
| 2018-12-12 | 20.66 | 20.99 | 0.41 | 1.99% | 20.19 | 21.21 | 203597 | 42183.33 | 2.25% |
| 2018-12-11 | 20.82 | 20.58 | -0.29 | -1.39% | 20.31 | 20.98 | 111326 | 23048.89 | 1.23% |
| 2018-12-10 | 20.87 | 20.87 | -0.05 | -0.24% | 20.75 | 21.18 | 61757 | 12965.26 | 0.68% |
| 2018-12-07 | 20.82 | 20.92 | 0.04 | 0.19% | 20.66 | 21.09 | 63635 | 13283.85 | 0.70% |
| 2018-12-06 | 20.90 | 20.88 | -0.02 | -0.10% | 20.73 | 21.08 | 87198 | 18233.09 | 0.96% |
| 2018-12-05 | 22.27 | 20.90 | -1.58 | -7.03% | 20.78 | 22.45 | 214324 | 45440.56 | 2.37% |
| 2018-12-04 | 22.41 | 22.48 | 0.17 | 0.76% | 22.23 | 22.57 | 65599 | 14703.09 | 0.72% |
| 2018-12-03 | 22.55 | 22.31 | 0.04 | 0.18% | 22.22 | 22.60 | 75203 | 16837.15 | 0.83% |
| 2018-11-30 | 21.47 | 22.27 | 0.79 | 3.68% | 21.47 | 22.28 | 51959 | 11359.16 | 0.57% |
| 2018-11-29 | 22.18 | 21.48 | -0.72 | -3.24% | 21.40 | 22.28 | 68826 | 15020.72 | 0.76% |
| 2018-11-28 | 22.20 | 22.20 | 0.00 | 0.00% | 22.06 | 22.26 | 28454 | 6307.03 | 0.31% |
| 2018-11-27 | 22.33 | 22.20 | -0.11 | -0.49% | 22.08 | 22.35 | 36603 | 8127.73 | 0.40% |
| 2018-11-26 | 21.60 | 22.31 | 0.46 | 2.11% | 21.60 | 22.38 | 58025 | 12833.74 | 0.64% |
| 2018-11-23 | 21.85 | 21.85 | 0.04 | 0.18% | 21.74 | 22.50 | 76181 | 16849.38 | 0.84% |
| 2018-11-22 | 22.15 | 21.81 | -0.28 | -1.27% | 21.70 | 22.15 | 54916 | 11991.77 | 0.61% |
| 2018-11-21 | 21.50 | 22.09 | 0.35 | 1.61% | 21.50 | 22.09 | 63707 | 13947.56 | 0.70% |
| 2018-11-20 | 21.42 | 21.74 | 0.09 | 0.42% | 21.42 | 21.94 | 51094 | 11073.75 | 0.56% |
| 2018-11-19 | 21.58 | 21.65 | 0.06 | 0.28% | 21.43 | 21.75 | 42959 | 9281.68 | 0.47% |
| 2018-11-16 | 21.49 | 21.59 | 0.10 | 0.47% | 21.35 | 21.79 | 55407 | 11963.63 | 0.61% |
| 2018-11-15 | 20.98 | 21.49 | 0.51 | 2.43% | 20.87 | 21.50 | 39581 | 8392.21 | 0.44% |
| 2018-11-14 | 21.29 | 20.98 | -0.12 | -0.57% | 20.90 | 21.29 | 33246 | 6993.07 | 0.37% |
| 2018-11-13 | 20.78 | 21.10 | 0.22 | 1.05% | 20.62 | 21.12 | 50834 | 10627.16 | 0.56% |
| 2018-11-12 | 20.67 | 20.88 | 0.18 | 0.87% | 20.60 | 20.94 | 42937 | 8921.90 | 0.47% |
| 2018-11-09 | 20.80 | 20.70 | -0.07 | -0.34% | 20.52 | 20.90 | 48255 | 9999.84 | 0.53% |
| 2018-11-08 | 21.37 | 20.77 | -0.43 | -2.03% | 20.61 | 21.39 | 98325 | 20478.25 | 1.09% |
| 2018-11-07 | 21.47 | 21.20 | -0.11 | -0.52% | 21.12 | 21.63 | 54971 | 11731.71 | 0.61% |
| 2018-11-06 | 21.46 | 21.31 | -0.04 | -0.19% | 21.18 | 21.56 | 61127 | 13080.36 | 0.68% |
| 2018-11-05 | 21.35 | 21.35 | 0.34 | 1.62% | 21.18 | 21.95 | 114455 | 24611.58 | 1.26% |
| 2018-11-02 | 20.42 | 21.01 | 0.84 | 4.16% | 20.33 | 21.03 | 90602 | 18724.22 | 1.00% |
| 2018-11-01 | 20.29 | 20.17 | -0.06 | -0.30% | 20.14 | 20.29 | 39921 | 8075.56 | 0.44% |
| 2018-10-31 | 20.15 | 20.23 | 0.08 | 0.40% | 20.11 | 20.26 | 43566 | 8803.93 | 0.48% |
| 2018-10-30 | 20.07 | 20.15 | 0.03 | 0.15% | 19.96 | 20.27 | 35957 | 7230.15 | 0.40% |
| 2018-10-29 | 20.15 | 20.12 | -0.07 | -0.35% | 19.97 | 20.20 | 31412 | 6304.38 | 0.35% |
| 2018-10-26 | 20.08 | 20.19 | 0.13 | 0.65% | 20.04 | 20.19 | 33261 | 6687.10 | 0.37% |
| 2018-10-25 | 19.80 | 20.06 | 0.05 | 0.25% | 19.60 | 20.08 | 30353 | 6021.95 | 0.34% |
| 2018-10-24 | 20.00 | 20.01 | 0.05 | 0.25% | 19.93 | 20.18 | 30075 | 6034.75 | 0.33% |
| 2018-10-23 | 20.17 | 19.96 | -0.26 | -1.29% | 19.95 | 20.25 | 47035 | 9424.76 | 0.52% |
| 2018-10-22 | 19.82 | 20.22 | 0.41 | 2.07% | 19.82 | 20.34 | 76244 | 15318.46 | 0.84% |
| 2018-10-19 | 19.15 | 19.81 | 0.46 | 2.38% | 19.06 | 19.85 | 40649 | 7961.62 | 0.45% |
| 2018-10-18 | 19.83 | 19.35 | -0.47 | -2.37% | 19.30 | 19.83 | 59234 | 11548.67 | 0.65% |
| 2018-10-17 | 20.03 | 19.82 | 0.02 | 0.10% | 19.68 | 20.07 | 43697 | 8655.13 | 0.48% |
| 2018-10-16 | 19.97 | 19.80 | -0.25 | -1.25% | 19.77 | 20.13 | 37392 | 7436.69 | 0.41% |
| 2018-10-15 | 20.33 | 20.05 | -0.26 | -1.28% | 20.00 | 20.48 | 33720 | 6787.28 | 0.37% |
| 2018-10-12 | 19.85 | 20.31 | 0.48 | 2.42% | 19.71 | 20.34 | 74137 | 14845.60 | 0.82% |
| 2018-10-11 | 19.90 | 19.83 | -0.51 | -2.51% | 19.75 | 20.29 | 74465 | 14870.86 | 0.82% |
| 2018-10-10 | 20.26 | 20.34 | 0.05 | 0.25% | 20.23 | 20.49 | 30587 | 6220.19 | 0.34% |
| 2018-10-09 | 20.30 | 20.29 | -0.06 | -0.29% | 19.92 | 20.50 | 91022 | 18356.44 | 1.01% |
| 2018-09-26 | 20.15 | 20.35 | 0.19 | 0.94% | 20.10 | 20.39 | 37656 | 7628.08 | 0.42% |
| 2018-09-25 | 20.10 | 20.16 | 0.13 | 0.65% | 19.99 | 20.16 | 58331 | 11706.60 | 0.64% |
| 2018-09-21 | 19.88 | 20.03 | 0.90 | 4.70% | 19.65 | 20.05 | 81577 | 16264.34 | 0.90% |
| 2018-09-20 | 19.23 | 19.13 | -0.10 | -0.52% | 19.00 | 19.23 | 34473 | 6577.31 | 0.38% |
| 2018-09-19 | 19.30 | 19.23 | -0.19 | -0.98% | 19.14 | 19.39 | 46969 | 9052.94 | 0.52% |
| 2018-09-18 | 19.30 | 19.42 | 0.11 | 0.57% | 19.11 | 19.48 | 23670 | 4572.32 | 0.26% |
| 2018-09-17 | 18.89 | 19.31 | 0.32 | 1.69% | 18.89 | 19.32 | 33400 | 6404.84 | 0.37% |
| 2018-09-14 | 19.44 | 18.99 | -0.45 | -2.31% | 18.91 | 19.57 | 30518 | 5867.96 | 0.34% |
| 2018-09-13 | 19.60 | 19.44 | -0.07 | -0.36% | 19.21 | 19.66 | 20048 | 3894.48 | 0.22% |
| 2018-09-12 | 19.55 | 19.51 | -0.04 | -0.20% | 19.40 | 19.64 | 13101 | 2554.94 | 0.14% |
| 2018-09-11 | 19.45 | 19.55 | 0.10 | 0.51% | 19.35 | 19.56 | 13711 | 2667.57 | 0.15% |
| 2018-09-10 | 19.75 | 19.45 | -0.26 | -1.32% | 19.31 | 19.79 | 20794 | 4060.77 | 0.23% |
| 2018-09-07 | 19.81 | 19.71 | -0.12 | -0.61% | 19.58 | 19.98 | 20104 | 3980.42 | 0.22% |
| 2018-09-06 | 19.76 | 19.83 | -0.07 | -0.35% | 19.73 | 19.97 | 21379 | 4247.67 | 0.24% |
| 2018-09-05 | 19.95 | 19.90 | -0.10 | -0.50% | 19.65 | 19.97 | 27301 | 5415.51 | 0.30% |
| 2018-09-04 | 19.91 | 20.00 | 0.09 | 0.45% | 19.82 | 20.08 | 34877 | 6979.60 | 0.39% |
| 2018-09-03 | 19.98 | 19.91 | -0.03 | -0.15% | 19.72 | 19.98 | 16091 | 3192.71 | 0.18% |
| 2018-08-31 | 19.75 | 19.94 | 0.19 | 0.96% | 19.71 | 20.09 | 26794 | 5343.57 | 0.30% |
| 2018-08-30 | 19.91 | 19.75 | -0.28 | -1.40% | 19.72 | 20.01 | 27206 | 5395.55 | 0.30% |
| 2018-08-29 | 20.10 | 20.03 | -0.05 | -0.25% | 19.89 | 20.23 | 29408 | 5874.05 | 0.32% |
| 2018-08-28 | 20.21 | 20.08 | -0.12 | -0.59% | 20.00 | 20.28 | 23007 | 4632.80 | 0.25% |
| 2018-08-27 | 20.01 | 20.20 | 0.18 | 0.90% | 19.95 | 20.23 | 23696 | 4771.57 | 0.26% |
| 2018-08-24 | 19.99 | 20.02 | 0.00 | 0.00% | 19.90 | 20.10 | 17518 | 3504.76 | 0.19% |
| 2018-08-23 | 20.00 | 20.02 | 0.02 | 0.10% | 19.88 | 20.13 | 21286 | 4258.66 | 0.24% |
| 2018-08-22 | 19.99 | 20.00 | 0.11 | 0.55% | 19.79 | 20.10 | 31881 | 6358.31 | 0.35% |
| 2018-08-21 | 19.48 | 19.89 | 0.44 | 2.26% | 19.38 | 21.00 | 47149 | 9355.62 | 0.52% |
| 2018-08-20 | 19.07 | 19.45 | 0.43 | 2.26% | 19.05 | 19.46 | 32082 | 6185.94 | 0.35% |
| 2018-08-17 | 19.79 | 19.02 | -0.65 | -3.30% | 18.98 | 19.92 | 47489 | 9155.07 | 0.52% |
| 2018-08-16 | 19.77 | 19.67 | -0.18 | -0.91% | 19.30 | 19.81 | 27484 | 5398.44 | 0.30% |
| 2018-08-15 | 19.91 | 19.85 | -0.05 | -0.25% | 19.77 | 20.07 | 28015 | 5566.86 | 0.31% |
| 2018-08-14 | 20.25 | 19.90 | -0.62 | -3.02% | 19.70 | 20.25 | 64323 | 12848.66 | 0.71% |
| 2018-08-13 | 20.40 | 20.52 | 0.02 | 0.10% | 20.21 | 20.64 | 20303 | 4140.37 | 0.22% |
| 2018-08-10 | 20.68 | 20.50 | -0.19 | -0.92% | 20.37 | 20.79 | 26946 | 5527.65 | 0.30% |
上证大盘股票行情在线 K线走势图
