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 |
|---|
| 2025-03-28 | 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% |
| 2025-02-18 | 11.80 | 11.70 | -0.06 | -0.51% | 11.63 | 11.81 | 34111 | 4000.32 | 0.36% |
| 2025-02-17 | 11.82 | 11.76 | -0.02 | -0.17% | 11.64 | 11.84 | 35815 | 4201.00 | 0.38% |
| 2025-02-14 | 11.80 | 11.78 | 0.01 | 0.08% | 11.66 | 11.81 | 35415 | 4156.88 | 0.38% |
| 2025-02-13 | 11.73 | 11.77 | 0.07 | 0.60% | 11.63 | 11.82 | 42398 | 4983.59 | 0.45% |
| 2025-02-12 | 11.50 | 11.70 | 0.13 | 1.12% | 11.50 | 11.77 | 29814 | 3460.29 | 0.32% |
| 2025-02-11 | 11.62 | 11.57 | -0.05 | -0.43% | 11.45 | 11.69 | 37363 | 4314.17 | 0.40% |
| 2025-02-10 | 11.48 | 11.62 | 0.15 | 1.31% | 11.38 | 11.67 | 54315 | 6280.80 | 0.58% |
| 2025-02-07 | 11.33 | 11.47 | 0.09 | 0.79% | 11.30 | 11.52 | 45940 | 5247.81 | 0.49% |
| 2025-02-06 | 11.30 | 11.38 | 0.05 | 0.44% | 11.06 | 11.40 | 41791 | 4702.67 | 0.45% |
| 2025-02-05 | 11.66 | 11.33 | -0.31 | -2.66% | 11.24 | 11.79 | 63336 | 7292.54 | 0.68% |
| 2025-01-27 | 11.49 | 11.64 | 0.19 | 1.66% | 11.42 | 11.69 | 40549 | 4712.40 | 0.43% |
| 2025-01-24 | 11.30 | 11.45 | 0.05 | 0.44% | 11.30 | 11.47 | 44019 | 5012.25 | 0.47% |
| 2025-01-23 | 11.41 | 11.40 | 0.09 | 0.80% | 11.34 | 11.53 | 37837 | 4325.57 | 0.40% |
| 2025-01-22 | 11.42 | 11.31 | -0.13 | -1.14% | 11.17 | 11.44 | 31636 | 3566.46 | 0.34% |
| 2025-01-21 | 11.43 | 11.44 | 0.06 | 0.53% | 11.36 | 11.57 | 36034 | 4129.66 | 0.39% |
| 2025-01-20 | 11.36 | 11.38 | 0.03 | 0.26% | 11.23 | 11.41 | 31007 | 3522.50 | 0.33% |
| 2025-01-17 | 11.30 | 11.35 | -0.02 | -0.18% | 11.19 | 11.40 | 35043 | 3964.23 | 0.37% |
| 2025-01-16 | 11.32 | 11.37 | 0.06 | 0.53% | 11.25 | 11.52 | 61729 | 7012.99 | 0.66% |
| 2025-01-15 | 11.16 | 11.31 | 0.09 | 0.80% | 11.10 | 11.41 | 47733 | 5385.29 | 0.51% |
| 2025-01-14 | 11.04 | 11.22 | 0.18 | 1.63% | 10.99 | 11.25 | 48851 | 5429.19 | 0.52% |
| 2025-01-13 | 11.07 | 11.04 | -0.04 | -0.36% | 10.96 | 11.14 | 31313 | 3459.21 | 0.33% |
| 2025-01-10 | 11.16 | 11.08 | -0.08 | -0.72% | 11.02 | 11.25 | 30507 | 3387.11 | 0.33% |
| 2025-01-09 | 11.20 | 11.16 | -0.11 | -0.98% | 11.12 | 11.25 | 27069 | 3024.66 | 0.29% |
| 2025-01-08 | 11.25 | 11.27 | -0.02 | -0.18% | 10.98 | 11.33 | 53813 | 5998.02 | 0.58% |
| 2025-01-07 | 11.38 | 11.29 | -0.07 | -0.62% | 11.12 | 11.42 | 46123 | 5179.50 | 0.49% |
| 2025-01-06 | 11.32 | 11.36 | -0.05 | -0.44% | 11.21 | 11.49 | 49873 | 5659.68 | 0.53% |
| 2025-01-03 | 11.47 | 11.41 | -0.09 | -0.78% | 11.31 | 11.65 | 49483 | 5667.21 | 0.53% |
| 2025-01-02 | 11.85 | 11.50 | -0.41 | -3.44% | 11.32 | 11.98 | 61033 | 7106.04 | 0.65% |
| 2024-12-31 | 11.93 | 11.91 | -0.06 | -0.50% | 11.85 | 12.05 | 50235 | 6001.35 | 0.54% |
| 2024-12-30 | 12.14 | 11.97 | -0.15 | -1.24% | 11.93 | 12.16 | 32194 | 3864.14 | 0.34% |
| 2024-12-27 | 11.98 | 12.12 | 0.16 | 1.34% | 11.92 | 12.18 | 55191 | 6681.16 | 0.59% |
| 2024-12-26 | 12.06 | 11.96 | -0.20 | -1.64% | 11.90 | 12.18 | 42503 | 5111.66 | 0.45% |
| 2024-12-25 | 12.19 | 12.16 | 0.01 | 0.08% | 11.96 | 12.25 | 64610 | 7809.84 | 0.69% |
| 2024-12-24 | 11.85 | 12.15 | 0.33 | 2.79% | 11.81 | 12.15 | 64583 | 7780.03 | 0.69% |
| 2024-12-23 | 11.92 | 11.82 | -0.13 | -1.09% | 11.75 | 12.02 | 50905 | 6039.52 | 0.54% |
| 2024-12-20 | 11.97 | 11.95 | -0.03 | -0.25% | 11.87 | 12.05 | 35236 | 4213.83 | 0.38% |
| 2024-12-19 | 12.22 | 11.98 | -0.08 | -0.66% | 11.70 | 12.22 | 60715 | 7221.54 | 0.65% |
| 2024-12-18 | 12.01 | 12.06 | -0.01 | -0.08% | 12.01 | 12.13 | 32148 | 3879.33 | 0.34% |
| 2024-12-17 | 12.10 | 12.07 | -0.07 | -0.58% | 11.96 | 12.19 | 58011 | 6997.64 | 0.62% |
| 2024-12-16 | 12.19 | 12.14 | 0.02 | 0.17% | 12.02 | 12.25 | 56830 | 6876.67 | 0.61% |
| 2024-12-13 | 12.45 | 12.12 | -0.40 | -3.19% | 12.09 | 12.48 | 56205 | 6851.50 | 0.60% |
| 2024-12-12 | 12.44 | 12.52 | 0.05 | 0.40% | 12.32 | 12.57 | 58680 | 7337.09 | 0.63% |
| 2024-12-11 | 12.30 | 12.47 | 0.12 | 0.97% | 12.29 | 12.63 | 57820 | 7223.56 | 0.62% |
| 2024-12-10 | 12.86 | 12.35 | 0.03 | 0.24% | 12.27 | 12.87 | 93547 | 11644.29 | 1.00% |
| 2024-12-09 | 12.44 | 12.32 | -0.12 | -0.96% | 12.25 | 12.55 | 67161 | 8318.11 | 0.72% |
| 2024-12-06 | 12.42 | 12.44 | 0.07 | 0.57% | 12.35 | 12.59 | 91053 | 11363.67 | 0.97% |
| 2024-12-05 | 12.14 | 12.37 | 0.21 | 1.73% | 12.08 | 12.39 | 58200 | 7127.45 | 0.62% |
| 2024-12-04 | 12.19 | 12.16 | -0.06 | -0.49% | 12.13 | 12.30 | 59403 | 7254.31 | 0.64% |
| 2024-12-03 | 12.10 | 12.22 | 0.12 | 0.99% | 12.02 | 12.25 | 67868 | 8249.99 | 0.73% |
| 2024-12-02 | 11.82 | 12.10 | 0.29 | 2.46% | 11.76 | 12.21 | 87528 | 10476.72 | 0.94% |
| 2024-11-29 | 11.70 | 11.81 | 0.08 | 0.68% | 11.66 | 11.87 | 70396 | 8287.65 | 0.75% |
| 2024-11-28 | 11.67 | 11.73 | 0.05 | 0.43% | 11.63 | 11.80 | 51417 | 6029.21 | 0.55% |
上证大盘股票行情在线 K线走势图
