中国外运（601598）历史行情

以下为中国外运近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-22	6.590	6.600	6.660	6.470	-0.050	-0.752%	1,630.73万	1.07亿	0.316%
2026-10-21	6.720	6.650	6.730	6.600	-0.030	-0.449%	1,036.97万	0.69亿	0.201%
2026-10-20	6.750	6.680	6.820	6.640	-0.070	-1.037%	1,405.17万	0.94亿	0.272%
2026-10-19	6.720	6.890	7.030	6.670	0.200	2.990%	21.00万	0.00亿	0.000%
2026-10-16	6.450	6.690	6.750	6.400	0.220	3.400%	21.84万	0.00亿	0.000%
2026-10-15	6.890	6.470	6.890	6.400	-0.460	-6.638%	33.58万	0.00亿	0.000%
2026-10-14	6.900	6.930	7.070	6.850	0.080	1.168%	18.82万	0.00亿	0.000%
2026-10-13	6.790	6.850	7.060	6.760	0.090	1.331%	21.85万	0.00亿	0.000%
2026-10-12	6.900	6.760	6.990	6.730	-0.140	-2.029%	17.94万	0.00亿	0.000%
2026-10-09	6.780	6.900	6.990	6.730	0.190	2.832%	22.15万	0.00亿	0.000%
2026-10-08	6.640	6.710	6.790	6.600	0.100	1.513%	15.29万	0.00亿	0.000%
2026-10-07	6.690	6.610	6.730	6.610	-0.080	-1.196%	1,385.48万	0.92亿	0.269%
2026-10-06	6.690	6.610	6.730	6.610	-0.080	-1.196%	1,385.48万	0.92亿	0.269%
2026-10-05	6.690	6.610	6.730	6.610	-0.080	-1.196%	1,385.48万	0.92亿	0.269%
2026-10-02	6.690	6.610	6.730	6.610	-0.080	-1.196%	1,385.48万	0.92亿	0.269%
2026-10-01	6.690	6.610	6.730	6.610	-0.080	-1.196%	1,385.48万	0.92亿	0.269%
2026-09-30	6.690	6.610	6.730	6.610	-0.080	-1.196%	13.85万	0.00亿	0.000%
2026-09-29	6.570	6.690	6.710	6.550	0.090	1.364%	12.02万	0.00亿	0.000%
2026-09-28	6.810	6.600	6.840	6.550	-0.080	-1.198%	18.60万	0.00亿	0.000%
2026-09-27	6.460	6.680	6.750	6.420	0.200	3.086%	2,184.25万	1.45亿	0.424%
2026-09-24	6.460	6.680	6.750	6.420	0.200	3.086%	21.84万	0.00亿	0.000%
2026-09-23	6.420	6.480	6.530	6.420	0.040	0.621%	8.06万	0.00亿	0.000%
2026-09-22	6.470	6.440	6.530	6.420	-0.040	-0.617%	8.33万	0.00亿	0.000%
2026-09-21	6.470	6.480	6.550	6.440	0.010	0.155%	10.55万	0.00亿	0.000%
2026-09-18	6.460	6.470	6.570	6.460	-0.050	-0.767%	10.25万	0.00亿	0.000%
2026-09-17	6.460	6.520	6.530	6.400	0.060	0.929%	10.10万	0.00亿	0.000%
2026-09-16	6.550	6.460	6.550	6.400	-0.080	-1.223%	14.74万	0.00亿	0.000%
2026-09-15	6.490	6.540	6.560	6.450	0.020	0.307%	11.15万	0.00亿	0.000%
2026-09-14	6.500	6.520	6.560	6.450	0.010	0.154%	9.78万	0.00亿	0.000%
2026-09-11	6.460	6.510	6.540	6.380	-0.010	-0.153%	11.38万	0.00亿	0.000%
2026-09-10	6.530	6.520	6.600	6.450	-0.040	-0.610%	8.28万	0.00亿	0.000%
2026-09-09	6.490	6.560	6.590	6.450	0.070	1.079%	8.36万	0.00亿	0.000%
2026-09-08	6.510	6.490	6.590	6.460	-0.070	-1.067%	8.25万	0.00亿	0.000%
2026-09-07	6.510	6.560	6.620	6.460	0.050	0.768%	16.58万	0.00亿	0.000%
2026-09-04	6.460	6.510	6.580	6.440	0.080	1.244%	11.69万	0.00亿	0.000%
2026-09-03	6.430	6.430	6.550	6.420	-0.050	-0.772%	12.69万	0.00亿	0.000%
2026-09-02	6.710	6.480	6.730	6.410	-0.220	-3.284%	17.04万	0.00亿	0.000%
2026-09-01	6.820	6.700	6.880	6.660	-0.120	-1.760%	21.15万	0.00亿	0.000%
2026-08-31	6.850	6.820	6.940	6.770	-0.050	-0.728%	18.59万	0.00亿	0.000%
2026-08-28	6.690	6.870	6.930	6.640	0.210	3.153%	21.04万	0.00亿	0.000%
2026-08-27	6.490	6.660	6.680	6.480	0.130	1.991%	13.68万	0.00亿	0.000%
2026-08-26	6.560	6.530	6.590	6.280	-0.100	-1.508%	16.00万	0.00亿	0.000%
2026-08-25	6.570	6.630	6.660	6.560	0.020	0.303%	11.58万	0.00亿	0.000%
2026-08-24	6.510	6.610	6.690	6.470	0.090	1.380%	18.30万	0.00亿	0.000%
2026-08-21	6.640	6.520	6.660	6.470	-0.120	-1.807%	14.90万	0.00亿	0.000%
2026-08-20	6.650	6.640	6.740	6.580	0.030	0.454%	13.42万	0.00亿	0.000%
2026-08-19	6.610	6.610	6.730	6.550	-0.040	-0.602%	14.61万	0.00亿	0.000%
2026-08-18	6.580	6.650	6.700	6.550	0.070	1.064%	13.05万	0.00亿	0.000%
2026-08-17	6.410	6.580	6.590	6.390	0.170	2.652%	13.77万	0.00亿	0.000%
2026-08-14	6.480	6.410	6.510	6.390	-0.050	-0.774%	9.82万	0.00亿	0.000%
2026-08-13	6.550	6.460	6.630	6.460	-0.110	-1.674%	13.14万	0.00亿	0.000%
2026-08-12	6.680	6.570	6.690	6.530	-0.120	-1.794%	13.73万	0.00亿	0.000%
2026-08-11	6.690	6.690	6.780	6.620	0.010	0.150%	13.32万	0.00亿	0.000%
2026-08-10	6.510	6.680	6.740	6.450	0.210	3.246%	24.02万	0.00亿	0.000%
2026-08-07	6.450	6.470	6.510	6.400	0.010	0.155%	13.78万	0.00亿	0.000%
2026-08-06	6.370	6.460	6.500	6.330	0.100	1.572%	24.06万	0.00亿	0.000%
2026-08-05	6.370	6.360	6.400	6.280	-0.020	-0.313%	20.09万	0.00亿	0.000%
2026-08-04	6.540	6.380	6.590	6.300	-0.220	-3.333%	31.17万	0.00亿	0.000%
2026-08-03	6.420	6.600	6.640	6.410	0.060	0.917%	26.98万	0.00亿	0.000%
2026-07-31	6.560	6.540	6.670	6.420	-0.070	-1.059%	27.70万	0.00亿	0.000%
2026-07-30	6.410	6.610	6.620	6.380	0.210	3.281%	26.99万	0.00亿	0.000%
2026-07-29	6.260	6.400	6.430	6.210	0.140	2.236%	27.13万	0.00亿	0.000%
2026-07-28	6.220	6.260	6.280	6.080	0.040	0.643%	18.83万	0.00亿	0.000%
2026-07-27	6.080	6.220	6.250	6.060	0.170	2.810%	22.56万	0.00亿	0.000%
2026-07-24	5.970	6.050	6.110	5.970	0.060	1.002%	16.16万	0.00亿	0.000%
2026-07-23	5.890	5.990	6.030	5.890	0.060	1.012%	13.49万	0.00亿	0.000%
2026-07-22	5.940	5.930	5.960	5.770	-0.030	-0.503%	20.51万	0.00亿	0.000%
2026-07-21	5.780	5.960	6.090	5.760	0.170	2.936%	31.75万	0.00亿	0.000%
2026-07-20	5.560	5.790	5.820	5.550	0.260	4.702%	29.44万	0.00亿	0.000%
2026-07-17	5.520	5.530	5.660	5.490	0.020	0.363%	18.45万	0.00亿	0.000%
2026-07-16	5.510	5.510	5.600	5.450	-0.010	-0.181%	10.75万	0.00亿	0.000%
2026-07-15	5.440	5.520	5.540	5.400	0.070	1.284%	9.64万	0.00亿	0.000%
2026-07-14	5.360	5.450	5.480	5.350	0.070	1.301%	11.48万	0.00亿	0.000%
2026-07-13	5.280	5.380	5.400	5.260	0.080	1.509%	11.22万	0.00亿	0.000%
2026-07-10	5.310	5.300	5.340	5.240	-0.020	-0.376%	8.74万	0.00亿	0.000%
2026-07-09	5.400	5.320	5.420	5.310	-0.090	-1.664%	10.41万	0.00亿	0.000%
2026-07-08	5.390	5.410	5.530	5.330	0.030	0.558%	12.67万	0.00亿	0.000%
2026-07-07	5.550	5.380	5.570	5.360	-0.150	-2.712%	10.18万	0.00亿	0.000%
2026-07-06	5.310	5.530	5.540	5.300	0.200	3.752%	17.66万	0.00亿	0.000%
2026-07-03	5.200	5.330	5.360	5.200	0.150	2.896%	13.46万	0.00亿	0.000%
2026-07-02	5.080	5.180	5.220	5.080	0.080	1.569%	14.76万	0.00亿	0.000%
2026-07-01	4.970	5.100	5.130	4.920	0.140	2.823%	15.08万	0.00亿	0.000%
2026-06-30	5.050	4.960	5.080	4.880	-0.110	-2.170%	13.35万	0.00亿	0.000%
2026-06-29	5.100	5.070	5.160	4.990	-0.025	-0.491%	17.48万	0.00亿	0.000%
2026-06-26	5.275	5.095	5.275	5.055	-0.190	-3.595%	20.32万	0.00亿	0.000%
2026-06-25	5.325	5.285	5.355	5.245	-0.040	-0.751%	10.39万	0.00亿	0.000%
2026-06-24	5.335	5.325	5.385	5.285	0.000	0.000%	9.07万	0.00亿	0.000%
2026-06-23	5.345	5.325	5.405	5.315	-0.030	-0.560%	10.32万	0.00亿	0.000%
2026-06-22	5.355	5.355	5.365	5.195	-0.020	-0.372%	14.04万	0.00亿	0.000%
2026-06-18	5.465	5.375	5.475	5.325	-0.080	-1.467%	13.03万	0.00亿	0.000%
2026-06-17	5.455	5.455	5.475	5.395	-0.010	-0.183%	10.95万	0.00亿	0.000%
2026-06-16	5.585	5.465	5.595	5.445	-0.140	-2.498%	16.78万	0.00亿	0.000%
2026-06-15	5.595	5.605	5.725	5.545	0.020	0.358%	18.93万	0.00亿	0.000%
2026-06-12	5.605	5.585	5.625	5.525	0.020	0.359%	13.57万	0.00亿	0.000%
2026-06-11	5.625	5.565	5.715	5.545	-0.120	-2.111%	10.47万	0.00亿	0.000%
2026-06-10	5.705	5.685	5.745	5.635	-0.060	-1.044%	9.04万	0.00亿	0.000%
2026-06-09	5.775	5.745	5.805	5.695	-0.020	-0.347%	10.52万	0.00亿	0.000%
2026-06-08	5.855	5.765	5.915	5.675	-0.120	-2.039%	16.05万	0.00亿	0.000%
2026-06-05	5.795	5.885	5.935	5.795	0.090	1.553%	15.55万	0.00亿	0.000%
2026-06-04	5.895	5.795	5.935	5.785	-0.100	-1.696%	15.00万	0.00亿	0.000%
2026-06-03	6.045	5.895	6.055	5.875	-0.130	-2.158%	13.53万	0.00亿	0.000%
2026-06-02	5.945	6.025	6.095	5.915	0.070	1.175%	14.60万	0.00亿	0.000%
2026-06-01	5.925	5.955	5.975	5.845	0.040	0.676%	16.76万	0.00亿	0.000%
2026-05-29	5.845	5.915	6.025	5.825	0.070	1.198%	14.64万	0.00亿	0.000%
2026-05-28	5.855	5.845	5.995	5.835	-0.070	-1.183%	16.11万	0.00亿	0.000%
2026-05-27	6.255	5.915	6.255	5.825	-0.320	-5.132%	26.05万	0.00亿	0.000%
2026-05-26	6.185	6.235	6.295	6.165	0.010	0.161%	19.96万	0.00亿	0.000%
2026-05-25	6.095	6.225	6.225	6.025	0.130	2.133%	20.15万	0.00亿	0.000%
2026-05-22	6.035	6.095	6.175	5.885	0.090	1.499%	21.89万	0.00亿	0.000%
2026-05-21	6.105	6.005	6.225	6.005	-0.120	-1.959%	23.88万	0.00亿	0.000%
2026-05-20	5.915	6.125	6.175	5.905	0.180	3.028%	31.10万	0.00亿	0.000%
2026-05-19	5.735	5.945	5.955	5.725	0.220	3.843%	20.34万	0.00亿	0.000%
2026-05-18	5.895	5.725	6.005	5.655	-0.190	-3.212%	22.78万	0.00亿	0.000%
2026-05-15	6.015	5.915	6.035	5.865	-0.080	-1.334%	19.30万	0.00亿	0.000%
2026-05-14	6.065	5.995	6.115	5.975	-0.040	-0.663%	16.99万	0.00亿	0.000%
2026-05-13	5.985	6.035	6.045	5.935	0.070	1.174%	18.14万	0.00亿	0.000%
2026-05-12	5.875	5.965	5.995	5.875	0.070	1.187%	15.24万	0.00亿	0.000%
2026-05-11	5.905	5.895	5.945	5.835	-0.030	-0.506%	17.14万	0.00亿	0.000%
2026-05-08	5.835	5.925	5.935	5.825	0.080	1.369%	15.67万	0.00亿	0.000%
2026-05-07	5.775	5.845	5.915	5.775	0.040	0.689%	16.38万	0.00亿	0.000%
2026-05-06	5.845	5.805	5.855	5.695	-0.040	-0.684%	24.10万	0.00亿	0.000%
2026-04-30	5.895	5.845	5.895	5.785	-0.060	-1.016%	14.75万	0.00亿	0.000%
2026-04-29	5.965	5.905	5.985	5.855	-0.060	-1.006%	18.65万	0.00亿	0.000%
2026-04-28	5.805	5.965	5.985	5.795	0.140	2.403%	16.54万	0.00亿	0.000%
2026-04-27	5.915	5.825	5.965	5.805	-0.080	-1.355%	13.84万	0.00亿	0.000%
2026-04-24	5.965	5.905	6.035	5.895	-0.050	-0.840%	10.75万	0.00亿	0.000%
2026-04-23	5.965	5.955	5.985	5.875	-0.010	-0.168%	10.45万	0.00亿	0.000%
2026-04-22	6.025	5.965	6.095	5.945	0.000	0.000%	11.56万	0.00亿	0.000%
2026-04-21	5.955	6.035	6.075	5.935	0.060	1.004%	14.12万	0.00亿	0.000%
2026-04-20	5.925	5.975	5.975	5.865	0.000	0.000%	16.08万	0.00亿	0.000%
2026-04-17	5.895	5.905	5.945	5.875	0.000	0.000%	11.36万	0.00亿	0.000%
2026-04-16	5.970	5.930	6.030	5.880	-0.020	-0.340%	16.87万	1.03亿	0.330%
2026-04-15	5.885	5.945	5.965	5.875	0.000	0.000%	14.62万	0.00亿	0.000%
2026-04-14	6.035	5.905	6.035	5.855	-0.110	-1.829%	17.83万	0.00亿	0.000%
2026-04-13	6.075	6.015	6.085	5.925	0.000	0.000%	19.12万	0.00亿	0.000%
2026-04-10	6.155	6.125	6.205	5.995	0.000	0.000%	27.84万	0.00亿	0.000%
2026-04-09	6.025	5.995	6.135	5.945	0.000	0.000%	21.97万	0.00亿	0.000%
2026-04-08	6.225	6.065	6.275	5.975	0.000	0.000%	39.68万	0.00亿	0.000%
2026-04-07	6.165	6.295	6.345	6.125	0.000	0.000%	30.98万	0.00亿	0.000%
2026-04-03	6.135	6.115	6.205	6.075	0.000	0.000%	19.59万	0.00亿	0.000%
2026-04-02	6.045	6.145	6.195	6.005	0.000	0.000%	28.47万	0.00亿	0.000%
2026-04-01	6.025	6.055	6.125	5.955	0.000	0.000%	29.13万	0.00亿	0.000%