外高桥(600648)股票信息
| 股票代码 | 600648 |
| 股票名称 | 外高桥 |
| 最新价/元 | 10.87 |
| 涨跌额/元 | -0.18 |
| 涨跌幅/% | -1.63 |
| 买入/元 | 10.86 |
| 卖出/元 | 10.87 |
| 昨收/元 | 11.05 |
| 今开/元 | 10.98 |
| 最高/元 | 11.14 |
| 最低/元 | 10.72 |
| 成交量/手 | 78945.04 |
| 成交额/万 | 8608.84 |
| 股净值/元 | 13.26 |
| 市净率 | 0.97 |
| 总市值/万 | 1234124.50 |
| 流通值/万 | 1016118.50 |
| 换手率/% | 0.84 |
| 入市日期 | 1993-05-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
外高桥(600648)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 10.98 | 10.87 | -0.18 | -1.63 | 78945.04 | 8608.84 | 0.84 |
| 2024-10-10 | 11.30 | 11.05 | -0.06 | -0.54 | 121250.58 | 13408.44 | 1.30 |
| 2024-10-09 | 11.80 | 11.11 | -0.46 | -3.98 | 163391.57 | 18729.13 | 1.75 |
| 2024-10-08 | 12.11 | 11.57 | 0.55 | 4.99 | 195129.73 | 22719.39 | 2.09 |
| 2024-09-30 | 10.74 | 11.02 | 0.94 | 9.33 | 189075.06 | 20315.74 | 2.02 |
| 2024-09-27 | 10.02 | 10.08 | 0.19 | 1.92 | 120789.10 | 12068.71 | 1.29 |
| 2024-09-26 | 9.25 | 9.89 | 0.58 | 6.23 | 145333.65 | 14135.45 | 1.55 |
| 2024-09-25 | 9.26 | 9.31 | 0.13 | 1.42 | 68322.33 | 6442.53 | 0.73 |
| 2024-09-24 | 9.06 | 9.18 | 0.19 | 2.11 | 54746.00 | 4990.10 | 0.59 |
| 2024-09-23 | 8.90 | 8.99 | 0.03 | 0.34 | 29891.00 | 2675.91 | 0.32 |
| 2024-09-20 | 8.88 | 8.96 | 0.09 | 1.02 | 43874.50 | 3910.18 | 0.47 |
| 2024-09-19 | 8.75 | 8.87 | 0.15 | 1.72 | 38211.61 | 3382.33 | 0.41 |
| 2024-09-18 | 8.65 | 8.72 | 0.06 | 0.69 | 25226.60 | 2186.39 | 0.27 |
| 2024-09-13 | 8.61 | 8.66 | 0.07 | 0.82 | 28221.01 | 2438.96 | 0.30 |
| 2024-09-12 | 8.49 | 8.59 | 0.09 | 1.06 | 27613.96 | 2365.01 | 0.30 |
| 2024-09-11 | 8.61 | 8.50 | -0.11 | -1.28 | 31283.79 | 2657.27 | 0.33 |
| 2024-09-10 | 8.71 | 8.61 | -0.11 | -1.26 | 27538.70 | 2367.52 | 0.29 |
| 2024-09-09 | 8.68 | 8.72 | 0.01 | 0.12 | 22843.00 | 1988.38 | 0.24 |
| 2024-09-06 | 8.82 | 8.71 | -0.09 | -1.02 | 29569.00 | 2591.62 | 0.32 |
| 2024-09-05 | 8.79 | 8.80 | 0.07 | 0.80 | 28019.00 | 2463.13 | 0.30 |
| 2024-09-04 | 8.83 | 8.73 | -0.11 | -1.24 | 29269.00 | 2567.78 | 0.31 |
| 2024-09-03 | 8.82 | 8.84 | 0.06 | 0.68 | 27446.55 | 2410.83 | 0.29 |
| 2024-09-02 | 8.90 | 8.78 | -0.17 | -1.90 | 33144.36 | 2920.71 | 0.35 |
| 2024-08-30 | 8.75 | 8.95 | 0.20 | 2.29 | 49035.00 | 4371.11 | 0.52 |
| 2024-08-29 | 8.72 | 8.75 | 0.01 | 0.11 | 22400.86 | 1952.33 | 0.24 |
| 2024-08-28 | 8.73 | 8.74 | 0.00 | 0.00 | 19795.85 | 1728.97 | 0.21 |
| 2024-08-27 | 8.83 | 8.74 | -0.12 | -1.35 | 20139.16 | 1759.43 | 0.22 |
| 2024-08-26 | 8.77 | 8.86 | 0.12 | 1.37 | 34781.00 | 3067.59 | 0.37 |
| 2024-08-23 | 8.83 | 8.74 | -0.07 | -0.80 | 25941.00 | 2263.49 | 0.28 |
| 2024-08-22 | 8.83 | 8.81 | -0.01 | -0.11 | 23072.00 | 2032.29 | 0.25 |
| 2024-08-21 | 8.89 | 8.82 | -0.10 | -1.12 | 30035.00 | 2644.82 | 0.32 |
| 2024-08-20 | 9.03 | 8.92 | -0.10 | -1.11 | 21144.02 | 1885.90 | 0.23 |
| 2024-08-19 | 8.97 | 9.02 | -0.02 | -0.22 | 15355.02 | 1382.19 | 0.16 |
| 2024-08-16 | 9.09 | 9.04 | -0.06 | -0.66 | 19129.00 | 1729.71 | 0.20 |
| 2024-08-15 | 8.99 | 9.10 | 0.08 | 0.89 | 30258.01 | 2736.82 | 0.32 |
| 2024-08-14 | 8.98 | 9.02 | -0.02 | -0.22 | 22841.00 | 2060.01 | 0.24 |
| 2024-08-13 | 8.95 | 9.04 | 0.09 | 1.01 | 21615.20 | 1938.60 | 0.23 |
| 2024-08-12 | 9.02 | 8.95 | -0.08 | -0.89 | 28101.00 | 2517.82 | 0.30 |
| 2024-08-09 | 9.10 | 9.03 | -0.05 | -0.55 | 37129.16 | 3387.13 | 0.40 |
| 2024-08-08 | 9.00 | 9.08 | 0.08 | 0.89 | 34228.00 | 3097.31 | 0.37 |
| 2024-08-07 | 9.01 | 9.00 | -0.08 | -0.88 | 21449.00 | 1926.77 | 0.23 |
| 2024-08-06 | 9.05 | 9.08 | 0.10 | 1.11 | 32205.26 | 2901.53 | 0.34 |
| 2024-08-05 | 9.05 | 8.98 | -0.11 | -1.21 | 47677.78 | 4299.91 | 0.51 |
| 2024-08-02 | 9.05 | 9.09 | 0.00 | 0.00 | 31817.00 | 2891.18 | 0.34 |
| 2024-08-01 | 9.20 | 9.09 | -0.11 | -1.20 | 45400.00 | 4139.38 | 0.49 |
| 2024-07-31 | 8.95 | 9.20 | 0.29 | 3.26 | 59228.00 | 5400.41 | 0.63 |
| 2024-07-30 | 8.72 | 8.91 | 0.16 | 1.83 | 46380.01 | 4103.14 | 0.50 |
| 2024-07-29 | 8.83 | 8.75 | -0.03 | -0.34 | 31352.01 | 2741.99 | 0.34 |
| 2024-07-26 | 8.73 | 8.78 | 0.03 | 0.34 | 32571.00 | 2854.29 | 0.35 |
| 2024-07-25 | 8.64 | 8.75 | 0.11 | 1.27 | 24183.00 | 2106.01 | 0.26 |
| 2024-07-24 | 8.58 | 8.64 | -0.02 | -0.23 | 27819.00 | 2394.24 | 0.30 |
| 2024-07-23 | 8.66 | 8.66 | -0.02 | -0.23 | 25596.76 | 2231.12 | 0.27 |
| 2024-07-22 | 8.72 | 8.68 | -0.05 | -0.57 | 20617.00 | 1785.88 | 0.22 |
| 2024-07-19 | 8.83 | 8.73 | -0.15 | -1.69 | 39777.16 | 3462.20 | 0.43 |
| 2024-07-18 | 8.77 | 8.88 | 0.06 | 0.68 | 37534.00 | 3304.13 | 0.40 |
| 2024-07-17 | 8.69 | 8.82 | 0.15 | 1.73 | 46440.27 | 4082.16 | 0.50 |
| 2024-07-16 | 8.63 | 8.67 | 0.04 | 0.46 | 23461.00 | 2020.71 | 0.25 |
| 2024-07-15 | 8.72 | 8.63 | -0.10 | -1.15 | 26499.99 | 2281.73 | 0.28 |
| 2024-07-12 | 8.65 | 8.73 | 0.09 | 1.04 | 36751.51 | 3216.48 | 0.39 |
| 2024-07-11 | 8.61 | 8.64 | 0.19 | 2.25 | 38079.90 | 3276.41 | 0.41 |
| 2024-07-10 | 8.96 | 8.86 | -0.19 | -2.10 | 35499.98 | 3142.51 | 0.38 |
| 2024-07-09 | 8.90 | 9.05 | 0.11 | 1.23 | 48856.89 | 4357.87 | 0.52 |
| 2024-07-08 | 9.04 | 8.94 | -0.11 | -1.22 | 30359.00 | 2707.82 | 0.32 |
| 2024-07-05 | 8.99 | 9.05 | 0.06 | 0.67 | 23213.71 | 2091.30 | 0.25 |
| 2024-07-04 | 9.16 | 8.99 | -0.19 | -2.07 | 35803.00 | 3231.86 | 0.38 |
| 2024-07-03 | 9.15 | 9.18 | 0.03 | 0.33 | 34121.00 | 3141.03 | 0.37 |
| 2024-07-02 | 9.05 | 9.15 | 0.07 | 0.77 | 45303.88 | 4139.32 | 0.48 |
| 2024-07-01 | 8.86 | 9.08 | 0.22 | 2.48 | 35984.94 | 3228.36 | 0.38 |
| 2024-06-28 | 8.82 | 8.86 | 0.01 | 0.11 | 32739.98 | 2910.32 | 0.35 |
| 2024-06-27 | 8.96 | 8.85 | -0.14 | -1.56 | 24478.00 | 2175.98 | 0.26 |
| 2024-06-26 | 8.81 | 8.99 | 0.16 | 1.81 | 23508.00 | 2086.95 | 0.25 |
| 2024-06-25 | 8.73 | 8.83 | 0.03 | 0.34 | 29586.00 | 2610.59 | 0.32 |
| 2024-06-24 | 8.95 | 8.80 | -0.19 | -2.11 | 48492.30 | 4289.77 | 0.52 |
| 2024-06-21 | 9.00 | 8.99 | -0.01 | -0.11 | 24416.00 | 2203.93 | 0.26 |
| 2024-06-20 | 9.26 | 9.00 | -0.22 | -2.39 | 45318.84 | 4095.50 | 0.48 |
| 2024-06-19 | 9.27 | 9.22 | 0.01 | 0.11 | 34378.29 | 3173.36 | 0.37 |
| 2024-06-18 | 9.08 | 9.21 | 0.11 | 1.21 | 32590.94 | 2987.45 | 0.35 |
| 2024-06-17 | 9.13 | 9.10 | -0.07 | -0.76 | 37090.09 | 3387.23 | 0.40 |
| 2024-06-14 | 9.06 | 9.17 | 0.06 | 0.66 | 65611.01 | 6002.75 | 0.70 |
| 2024-06-13 | 9.12 | 9.11 | -0.03 | -0.33 | 34188.26 | 3111.80 | 0.37 |
| 2024-06-12 | 9.05 | 9.14 | 0.06 | 0.66 | 28541.00 | 2600.98 | 0.31 |
| 2024-06-11 | 9.11 | 9.08 | -0.08 | -0.87 | 32018.98 | 2906.03 | 0.34 |
| 2024-06-07 | 9.05 | 9.16 | 0.10 | 1.10 | 53439.86 | 4871.55 | 0.57 |
| 2024-06-06 | 9.19 | 9.06 | -0.14 | -1.52 | 67551.62 | 6105.68 | 0.72 |
| 2024-06-05 | 9.31 | 9.20 | -0.13 | -1.39 | 53684.31 | 4936.06 | 0.57 |
| 2024-06-04 | 9.19 | 9.33 | 0.11 | 1.19 | 43439.48 | 4037.91 | 0.46 |
| 2024-06-03 | 9.40 | 9.22 | -0.23 | -2.43 | 50594.51 | 4680.26 | 0.54 |
| 2024-05-31 | 9.45 | 9.45 | 0.03 | 0.32 | 32303.51 | 3048.34 | 0.35 |
| 2024-05-30 | 9.46 | 9.42 | -0.10 | -1.05 | 39267.01 | 3696.65 | 0.42 |
| 2024-05-29 | 9.46 | 9.52 | 0.02 | 0.21 | 46191.02 | 4407.84 | 0.49 |
| 2024-05-28 | 9.89 | 9.50 | -0.24 | -2.46 | 90203.84 | 8740.11 | 0.96 |
| 2024-05-27 | 9.61 | 9.74 | 0.08 | 0.83 | 61382.26 | 5898.19 | 0.66 |
| 2024-05-24 | 9.79 | 9.66 | -0.18 | -1.83 | 59202.02 | 5757.34 | 0.63 |
| 2024-05-23 | 10.00 | 9.84 | -0.29 | -2.86 | 83068.35 | 8225.24 | 0.89 |
| 2024-05-22 | 10.10 | 10.13 | 0.07 | 0.70 | 127912.52 | 12974.86 | 1.37 |
| 2024-05-21 | 10.05 | 10.06 | -0.01 | -0.10 | 72647.88 | 7311.64 | 0.78 |
| 2024-05-20 | 10.25 | 10.07 | -0.27 | -2.61 | 132809.19 | 13334.40 | 1.42 |
| 2024-05-17 | 9.88 | 10.34 | 0.44 | 4.44 | 206127.77 | 20791.45 | 2.21 |
| 2024-05-16 | 9.69 | 9.90 | 0.22 | 2.27 | 137184.12 | 13580.20 | 1.47 |
| 2024-05-15 | 9.59 | 9.68 | 0.04 | 0.42 | 69221.67 | 6710.09 | 0.74 |
日K线
周K线
月K线
