证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

外高桥(600648)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 18.48 18.81 17.40 17.54 42015 765092 -0.93 -5.04%
2009-11-25 18.21 18.56 17.70 18.47 52187 947827 0.06 0.33%
2009-11-24 19.20 19.52 18.20 18.41 63700 1217100 -0.67 -3.51%
2009-11-23 18.88 19.23 18.81 19.08 38303 729338 0.00 0.00%
2009-11-20 18.88 19.42 18.64 19.08 51676 984730 0.21 1.11%
2009-11-19 18.78 18.88 18.61 18.87 28991 543167 0.09 0.48%
2009-11-18 18.90 18.90 18.54 18.78 28400 530241 -0.12 -0.64%
2009-11-17 19.19 19.20 18.78 18.90 33222 628270 -0.26 -1.36%
2009-11-16 19.00 19.17 18.81 19.16 50071 951254 0.33 1.75%
2009-11-13 18.69 18.90 18.48 18.83 30810 575754 0.25 1.35%
2009-11-12 18.99 19.00 18.51 18.58 29205 547049 -0.32 -1.69%
2009-11-11 18.82 18.97 18.45 18.90 38681 723707 -0.02 -0.11%
2009-11-10 19.00 19.24 18.71 18.92 39698 752410 -0.03 -0.16%
2009-11-09 19.00 19.25 18.58 18.95 67721 1273366 -0.33 -1.71%
2009-11-06 19.79 19.79 19.02 19.28 95566 1846497 -0.51 -2.58%
2009-11-05 18.08 19.79 18.08 19.79 133652 2564299 1.80 10.01%
2009-11-04 18.35 18.40 17.81 17.99 40262 727099 -0.39 -2.12%
2009-11-03 18.75 18.80 18.10 18.38 58800 1080567 0.00 0.00%
2009-11-02 17.08 18.40 16.88 18.38 58026 1047398 1.13 6.55%
2009-10-30 17.08 17.40 16.80 17.25 26111 448999 0.08 0.47%
2009-10-29 17.51 17.85 16.98 17.17 29599 513191 -0.69 -3.86%
2009-10-28 17.98 18.64 17.80 17.86 34838 631362 -0.03 -0.17%
2009-10-23 17.80 18.28 17.70 17.89 31805 573233 0.09 0.51%
2009-10-22 18.10 18.36 17.71 17.80 34695 623701 -0.30 -1.66%
2009-10-21 18.47 18.80 18.01 18.10 36115 665393 -0.57 -3.05%
2009-10-20 18.77 18.77 18.21 18.67 48398 891033 -0.09 -0.48%
2009-10-19 18.56 18.80 18.41 18.76 45987 858206 0.20 1.08%
2009-10-16 18.35 18.77 18.31 18.56 47023 872712 0.25 1.36%
2009-10-15 18.19 18.39 18.06 18.31 38079 693762 0.09 0.49%
2009-10-14 17.59 18.81 17.55 18.22 59536 1085768 0.52 2.94%
2009-10-13 17.39 17.74 17.11 17.70 37552 655026 0.22 1.26%
2009-10-12 17.68 18.45 17.31 17.48 47621 851509 -0.21 -1.19%
2009-10-09 17.28 17.95 17.02 17.69 47795 837962 0.51 2.97%
2009-09-30 17.33 17.57 17.00 17.18 50138 870039 -0.09 -0.52%
2009-09-29 16.75 17.50 15.38 17.27 58372 986593 0.37 2.19%
2009-09-28 15.31 17.59 15.31 16.90 99923 1705790 0.43 2.61%
N 2009-09-18 16.91 17.39 16.30 16.47 47864 811190 -0.44 -2.60%
2009-09-17 16.37 17.10 16.37 16.91 44275 745446 0.53 3.24%
2009-09-16 16.80 16.80 16.10 16.38 32939 541121 -0.32 -1.92%
2009-09-15 16.58 16.87 16.33 16.70 44815 747677 0.08 0.48%
2009-09-14 15.80 16.70 15.71 16.62 63437 1032825 0.78 4.92%
2009-09-11 15.55 15.97 15.32 15.84 42407 666906 0.11 0.70%
2009-09-10 15.59 16.67 15.59 15.73 63475 1014344 0.56 3.69%
2009-09-09 15.21 15.36 14.90 15.17 31715 480378 -0.17 -1.11%
N 2009-09-08 14.80 15.45 14.62 15.34 35668 539586 0.40 2.68%
2009-09-07 14.82 15.30 14.77 14.94 40173 605472 0.04 0.27%
N 2009-09-04 14.80 14.98 14.60 14.90 33452 494886 0.14 0.95%
N 2009-09-03 14.02 14.84 13.98 14.76 35220 512658 0.78 5.58%
2009-09-02 13.83 14.12 13.70 13.98 17103 237771 0.15 1.08%
2009-09-01 13.52 14.39 13.52 13.83 24558 343231 0.09 0.66%
2009-08-31 14.65 14.65 13.62 13.74 34548 483756 -1.21 -8.09%
2009-08-28 15.65 15.76 14.90 14.95 35287 535609 -0.81 -5.14%
2009-08-27 15.95 16.28 15.35 15.76 50650 803792 -0.05 -0.32%
2009-08-26 15.10 15.86 15.10 15.81 58349 915185 0.31 2.00%
2009-08-25 15.19 15.68 14.88 15.50 63030 968533 0.18 1.18%
2009-08-24 15.11 15.37 14.87 15.32 45006 681865 0.20 1.32%
N 2009-08-21 14.70 15.46 14.60 15.12 44363 669302 0.39 2.65%
N 2009-08-20 14.28 14.87 14.15 14.73 38065 552906 0.51 3.59%
N 2009-08-19 15.60 15.85 13.98 14.22 50232 745374 -1.31 -8.44%
2009-08-18 15.50 15.98 14.67 15.53 49381 758476 -0.30 -1.90%
2009-08-17 17.00 17.04 15.83 15.83 62767 1026422 -1.76 -10.01%
N 2009-08-14 19.01 19.01 17.51 17.59 111649 2036821 -2.04 -10.39%
N 2009-08-13 19.21 20.08 18.69 19.63 160022 3131927 0.54 2.83%
N 2009-08-12 18.88 19.20 18.56 19.09 132126 2508923 0.07 0.37%
2009-08-11 17.80 19.25 17.45 19.02 105898 1952591 1.03 5.72%
2009-08-10 18.90 19.38 17.65 17.99 84893 1562406 -0.51 -2.76%
2009-08-07 18.90 19.76 18.18 18.50 140628 2664088 -0.25 -1.33%
2009-08-06 18.23 19.10 17.62 18.75 93408 1715091 0.38 2.07%
2009-08-05 18.70 18.70 17.89 18.37 81805 1485069 -0.37 -1.97%
2009-08-04 17.77 19.56 17.66 18.74 156403 2924984 0.96 5.40%
2009-08-03 17.80 17.96 17.39 17.78 95717 1689028 -0.16 -0.89%
2009-07-31 17.60 18.21 17.30 17.94 219249 3896357 0.12 0.67%
N 2009-07-30 16.67 17.82 16.66 17.82 247671 4375438 1.62 10.00%
N 2009-07-29 17.42 17.47 15.79 16.20 77937 1310196 -1.36 -7.75%
2009-07-28 17.80 17.89 17.04 17.56 83964 1464759 -0.13 -0.73%
2009-07-27 16.98 17.80 16.71 17.69 138444 2401529 0.71 4.18%
2009-07-24 16.53 17.13 16.33 16.98 129400 2163257 0.49 2.97%
2009-07-23 16.18 16.69 16.08 16.49 69012 1137276 0.33 2.04%
2009-07-22 16.13 16.21 16.02 16.16 30040 484008 0.04 0.25%
2009-07-21 16.26 16.45 15.94 16.12 55410 897336 -0.08 -0.49%
2009-07-20 16.36 16.38 15.96 16.20 59611 961106 -0.21 -1.28%
2009-07-17 16.12 16.58 16.12 16.41 37274 609231 0.20 1.23%
2009-07-16 16.50 16.64 16.11 16.21 50994 833224 -0.25 -1.52%
2009-07-15 16.57 16.91 16.31 16.46 76866 1274391 -0.18 -1.08%
N 2009-07-14 16.40 16.89 16.24 16.64 65231 1083942 0.35 2.15%
2009-07-13 16.00 16.82 15.92 16.29 87449 1441230 0.22 1.37%
2009-07-10 15.73 16.08 15.61 16.07 58239 927066 0.34 2.16%
2009-07-09 15.63 15.77 15.45 15.73 30299 472524 0.09 0.57%
2009-07-08 15.44 15.80 15.35 15.64 29703 461899 0.16 1.03%
2009-07-07 15.93 15.95 15.41 15.48 51007 793189 -0.43 -2.70%
N 2009-07-06 16.28 16.85 15.87 15.91 84082 1372920 -0.29 -1.79%
2009-07-03 15.75 16.35 15.69 16.20 90284 1458542 0.30 1.89%
2009-07-02 15.95 15.95 15.59 15.90 61451 966400 -0.06 -0.38%
2009-07-01 14.88 16.44 14.88 15.96 117288 1878600 0.88 5.84%
2009-06-30 15.30 15.49 15.04 15.08 27987 425592 -0.24 -1.57%
2009-06-29 14.93 15.60 14.93 15.32 58013 891355 0.26 1.73%
2009-06-26 14.95 15.15 14.75 15.06 28723 429849 0.11 0.74%
2009-06-25 14.88 15.15 14.74 14.95 23112 345821 0.15 1.01%
2009-06-24 14.68 14.95 14.68 14.80 17262 255208 0.08 0.54%
2009-06-23 14.80 14.96 14.68 14.72 21080 311744 -0.28 -1.87%
2009-06-22 15.47 15.65 14.99 15.00 37096 566826 -0.44 -2.85%
N 2009-06-19 15.21 15.70 15.21 15.44 58952 913226 0.22 1.45%
2009-06-18 15.43 15.44 15.15 15.22 41330 631437 -0.32 -2.06%
2009-06-17 14.72 15.81 14.58 15.54 69782 1064265 0.72 4.86%
2009-06-16 14.30 14.89 14.30 14.82 26660 392084 0.35 2.42%
2009-06-15 14.24 14.47 14.18 14.47 16169 231827 0.17 1.19%
2009-06-12 14.78 14.85 14.15 14.30 26253 381304 -0.58 -3.90%
2009-06-11 14.95 15.10 14.80 14.88 28474 425370 -0.08 -0.54%
2009-06-10 14.86 15.01 14.80 14.96 21044 313690 0.11 0.74%
2009-06-09 14.78 14.88 14.50 14.85 21448 314755 0.09 0.61%
2009-06-08 14.86 15.15 14.66 14.76 22356 332475 -0.15 -1.01%
2009-06-05 15.18 15.20 14.88 14.91 24659 368724 -0.21 -1.39%
2009-06-04 15.48 15.50 14.96 15.12 38855 588699 -0.53 -3.39%
2009-06-03 15.20 15.85 15.20 15.65 45627 714782 0.38 2.49%
2009-06-02 15.45 15.48 15.21 15.27 24833 380568 -0.08 -0.52%
2009-06-01 15.10 15.49 15.10 15.35 34963 536260 0.47 3.16%
2009-05-27 14.90 15.11 14.75 14.88 16679 248646 0.02 0.14%