山外山（688410）历史行情

以下为山外山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
2026-10-08	9.510	8.980	9.570	8.920	-0.400	-4.264%	1,276.16万	1.17亿	2.852%
2026-10-07	9.210	9.380	9.490	9.180	0.270	2.964%	876.21万	0.82亿	1.958%
2026-10-06	9.210	9.380	9.490	9.180	0.270	2.964%	876.21万	0.82亿	1.958%
2026-10-05	9.210	9.380	9.490	9.180	0.270	2.964%	876.21万	0.82亿	1.958%
2026-10-02	9.210	9.380	9.490	9.180	0.270	2.964%	876.21万	0.82亿	1.958%
2026-10-01	9.210	9.380	9.490	9.180	0.270	2.964%	876.21万	0.82亿	1.958%
2026-09-30	9.210	9.380	9.490	9.180	0.270	2.964%	876.21万	0.00亿	0.000%
2026-09-29	9.250	9.110	9.390	9.030	-0.230	-2.463%	866.00万	0.00亿	0.000%
2026-09-28	9.620	9.340	9.700	9.250	-0.230	-2.403%	631.96万	0.00亿	0.000%
2026-09-27	9.940	9.770	10.040	9.770	-0.170	-1.710%	592.99万	0.59亿	1.325%
2026-09-24	9.740	9.570	9.840	9.570	-0.170	-1.745%	592.99万	0.00亿	0.000%
2026-09-23	9.810	9.740	9.810	9.660	-0.080	-0.815%	595.46万	0.00亿	0.000%
2026-09-22	9.880	9.820	9.950	9.650	-0.040	-0.406%	1,082.30万	0.00亿	0.000%
2026-09-21	9.300	9.860	9.890	9.300	0.530	5.681%	1,563.58万	0.00亿	0.000%
2026-09-18	9.210	9.330	9.450	9.210	0.120	1.303%	631.21万	0.00亿	0.000%
2026-09-17	9.190	9.210	9.290	9.120	-0.010	-0.108%	574.75万	0.00亿	0.000%
2026-09-16	9.070	9.220	9.250	8.980	0.150	1.654%	525.40万	0.00亿	0.000%
2026-09-15	9.150	9.070	9.230	9.060	-0.100	-1.091%	330.21万	0.00亿	0.000%
2026-09-14	9.040	9.170	9.350	8.970	0.100	1.103%	681.86万	0.00亿	0.000%
2026-09-11	9.260	9.070	9.260	8.850	-0.250	-2.682%	1,080.32万	0.00亿	0.000%
2026-09-10	9.470	9.320	9.480	9.260	-0.200	-2.101%	569.03万	0.00亿	0.000%
2026-09-09	9.690	9.520	9.690	9.440	-0.200	-2.058%	712.90万	0.00亿	0.000%
2026-09-08	9.680	9.720	9.800	9.620	0.030	0.310%	719.09万	0.00亿	0.000%
2026-09-07	9.800	9.690	9.830	9.530	-0.110	-1.122%	925.32万	0.00亿	0.000%
2026-09-04	9.890	9.800	10.100	9.760	-0.080	-0.810%	1,159.61万	0.00亿	0.000%
2026-09-03	10.210	9.880	10.270	9.860	-0.330	-3.232%	958.02万	0.00亿	0.000%
2026-09-02	9.830	10.210	10.270	9.740	0.320	3.236%	1,293.79万	0.00亿	0.000%
2026-09-01	10.090	9.890	10.210	9.790	-0.350	-3.418%	1,842.64万	0.00亿	0.000%
2026-08-31	10.660	10.240	10.830	10.080	-0.630	-5.796%	2,155.35万	0.00亿	0.000%
2026-08-28	11.350	10.870	11.780	10.570	0.230	2.162%	3,197.19万	0.00亿	0.000%
2026-08-27	10.700	10.640	10.760	10.120	-0.100	-0.931%	1,254.17万	0.00亿	0.000%
2026-08-26	10.800	10.740	11.140	10.670	-0.010	-0.093%	666.05万	0.00亿	0.000%
2026-08-25	10.680	10.750	10.880	10.510	0.080	0.750%	744.35万	0.00亿	0.000%
2026-08-24	10.910	10.670	11.200	10.600	-0.040	-0.373%	1,136.27万	0.00亿	0.000%
2026-08-21	11.100	10.710	11.330	10.660	-0.500	-4.460%	708.94万	0.00亿	0.000%
2026-08-20	10.680	11.210	11.590	10.680	0.570	5.357%	1,082.42万	0.00亿	0.000%
2026-08-19	10.970	10.640	11.000	10.610	-0.330	-3.008%	632.34万	0.00亿	0.000%
2026-08-18	11.050	10.970	11.220	10.790	-0.110	-0.993%	712.40万	0.00亿	0.000%
2026-08-17	11.010	11.080	11.190	10.740	0.080	0.727%	924.02万	0.00亿	0.000%
2026-08-14	11.160	11.000	11.580	10.960	-0.200	-1.786%	1,677.52万	0.00亿	0.000%
2026-08-13	10.730	11.200	11.450	10.430	0.290	2.658%	2,409.15万	0.00亿	0.000%
2026-08-12	10.990	10.910	11.140	10.850	-0.050	-0.456%	601.37万	0.00亿	0.000%
2026-08-11	11.040	10.960	11.160	10.910	-0.120	-1.083%	732.82万	0.00亿	0.000%
2026-08-10	11.100	11.080	11.220	10.900	0.110	1.003%	833.66万	0.00亿	0.000%
2026-08-07	10.850	10.970	11.150	10.820	0.090	0.827%	778.74万	0.00亿	0.000%
2026-08-06	11.000	10.880	11.090	10.810	-0.120	-1.091%	690.29万	0.00亿	0.000%
2026-08-05	10.800	11.000	11.150	10.800	0.140	1.289%	746.59万	0.00亿	0.000%
2026-08-04	10.680	10.860	10.930	10.640	0.260	2.453%	953.91万	0.00亿	0.000%
2026-08-03	10.460	10.600	10.720	10.000	0.210	2.021%	1,436.81万	0.00亿	0.000%
2026-07-31	10.260	10.390	10.530	10.240	0.040	0.386%	761.88万	0.00亿	0.000%
2026-07-30	10.290	10.350	10.650	10.090	0.170	1.670%	1,330.42万	0.00亿	0.000%
2026-07-29	10.000	10.180	10.760	9.910	0.160	1.597%	1,604.22万	0.00亿	0.000%
2026-07-28	9.350	10.020	10.180	9.300	0.580	6.144%	1,500.41万	0.00亿	0.000%
2026-07-27	9.150	9.440	9.500	9.110	0.240	2.609%	882.17万	0.00亿	0.000%
2026-07-24	9.700	9.200	9.780	9.170	-0.620	-6.314%	841.58万	0.00亿	0.000%
2026-07-23	9.780	9.820	10.080	9.490	0.040	0.409%	799.13万	0.00亿	0.000%
2026-07-22	9.950	9.780	10.180	9.700	-0.240	-2.395%	798.18万	0.00亿	0.000%
2026-07-21	10.100	10.020	10.140	9.510	-0.120	-1.183%	1,047.10万	0.00亿	0.000%
2026-07-20	10.280	10.140	10.490	9.960	-0.100	-0.977%	1,168.75万	0.00亿	0.000%
2026-07-17	11.100	10.240	11.200	10.130	-0.930	-8.326%	1,545.55万	0.00亿	0.000%
2026-07-16	11.460	11.170	11.460	10.980	-0.220	-1.932%	1,234.18万	0.00亿	0.000%
2026-07-15	11.150	11.390	11.750	11.150	-0.050	-0.437%	1,649.20万	0.00亿	0.000%
2026-07-14	10.560	11.440	11.480	10.440	0.880	8.333%	1,902.31万	0.00亿	0.000%
2026-07-13	10.030	10.560	10.670	10.030	0.460	4.554%	1,547.38万	0.00亿	0.000%
2026-07-10	10.110	10.100	10.480	10.020	0.093	0.929%	741.02万	0.00亿	0.000%
2026-07-09	10.307	10.007	10.314	9.900	-0.229	-2.237%	414.77万	0.00亿	0.000%
2026-07-08	10.543	10.236	10.871	10.229	-0.278	-2.644%	531.71万	0.00亿	0.000%
2026-07-07	10.821	10.514	10.914	10.414	-0.350	-3.222%	546.01万	0.00亿	0.000%
2026-07-06	10.829	10.864	11.093	10.464	0.100	0.929%	788.60万	0.00亿	0.000%
2026-07-03	10.664	10.764	11.000	10.614	0.093	0.872%	633.27万	0.00亿	0.000%
2026-07-02	10.729	10.671	10.900	10.579	0.135	1.281%	895.61万	0.00亿	0.000%
2026-07-01	9.943	10.536	10.643	9.857	0.622	6.274%	980.44万	0.00亿	0.000%
2026-06-30	9.964	9.914	10.214	9.821	-0.150	-1.490%	578.44万	0.00亿	0.000%
2026-06-29	9.514	10.064	10.136	9.264	0.664	7.064%	859.14万	0.00亿	0.000%
2026-06-26	9.700	9.400	9.864	9.393	-0.314	-3.232%	495.53万	0.00亿	0.000%
2026-06-25	10.014	9.714	10.014	9.493	-0.115	-1.170%	524.01万	0.00亿	0.000%
2026-06-24	10.000	9.829	10.064	9.764	-0.200	-1.994%	528.35万	0.00亿	0.000%
2026-06-23	9.793	10.029	10.229	9.664	0.236	2.410%	610.71万	0.00亿	0.000%
2026-06-22	10.086	9.793	10.086	9.343	-0.228	-2.275%	770.68万	0.00亿	0.000%
2026-06-18	10.114	10.021	10.271	9.950	-0.165	-1.620%	561.98万	0.00亿	0.000%
2026-06-17	10.014	10.186	10.243	9.986	0.143	1.424%	598.18万	0.00亿	0.000%
2026-06-16	10.050	10.043	10.129	9.914	-0.057	-0.564%	504.97万	0.00亿	0.000%
2026-06-15	9.914	10.100	10.257	9.879	0.143	1.436%	670.99万	0.00亿	0.000%
2026-06-12	9.793	9.957	10.007	9.621	0.264	2.724%	611.95万	0.00亿	0.000%
2026-06-11	9.550	9.693	9.943	9.436	0.200	2.107%	678.51万	0.00亿	0.000%
2026-06-10	9.436	9.493	9.557	9.271	-0.021	-0.221%	460.44万	0.00亿	0.000%
2026-06-09	9.614	9.514	9.743	9.407	-0.043	-0.450%	535.00万	0.00亿	0.000%
2026-06-08	10.093	9.557	10.093	9.421	-0.636	-6.240%	879.15万	0.00亿	0.000%
2026-06-05	10.229	10.193	10.407	9.929	0.036	0.354%	691.85万	0.00亿	0.000%
2026-06-04	10.621	10.157	10.629	10.064	-0.422	-3.989%	776.94万	0.00亿	0.000%
2026-06-03	11.514	10.579	11.514	10.521	-0.850	-7.437%	1,135.96万	0.00亿	0.000%
2026-06-02	11.400	11.429	11.814	10.836	0.029	0.254%	943.80万	0.00亿	0.000%
2026-06-01	11.650	11.400	11.914	11.300	-0.329	-2.805%	858.30万	0.00亿	0.000%
2026-05-29	12.314	11.729	12.471	11.636	-0.707	-5.685%	856.93万	0.00亿	0.000%
2026-05-28	12.550	12.436	12.607	12.171	-0.064	-0.512%	937.70万	0.00亿	0.000%
2026-05-27	11.979	12.500	12.636	11.714	0.421	3.485%	1,237.80万	0.00亿	0.000%
2026-05-26	12.457	12.079	12.586	11.900	-0.535	-4.241%	937.50万	0.00亿	0.000%
2026-05-25	12.186	12.614	12.850	12.136	0.471	3.879%	1,333.13万	0.00亿	0.000%
2026-05-22	11.443	12.143	12.207	11.300	0.750	6.583%	1,094.69万	0.00亿	0.000%
2026-05-21	11.200	11.393	11.979	11.164	0.229	2.051%	800.16万	0.00亿	0.000%
2026-05-20	11.086	11.164	11.221	11.043	0.021	0.188%	293.42万	0.00亿	0.000%
2026-05-19	11.100	11.143	11.271	10.929	-0.057	-0.509%	417.10万	0.00亿	0.000%
2026-05-18	11.286	11.200	11.493	11.114	-0.221	-1.935%	373.10万	0.00亿	0.000%
2026-05-15	11.629	11.421	11.721	11.286	-0.122	-1.057%	471.42万	0.00亿	0.000%
2026-05-14	11.907	11.543	11.971	11.521	-0.336	-2.829%	576.23万	0.00亿	0.000%
2026-05-13	11.836	11.879	11.979	11.607	0.050	0.423%	562.22万	0.00亿	0.000%
2026-05-12	11.900	11.829	12.100	11.736	-0.150	-1.252%	850.08万	0.00亿	0.000%
2026-05-11	11.650	11.979	12.050	11.600	0.279	2.385%	1,002.17万	0.00亿	0.000%
2026-05-08	11.793	11.700	12.064	11.557	-0.393	-3.250%	1,041.10万	0.00亿	0.000%
2026-05-07	11.943	12.093	12.157	11.771	0.229	1.930%	890.51万	0.00亿	0.000%
2026-05-06	12.036	11.864	12.243	11.821	-0.057	-0.478%	1,221.24万	0.00亿	0.000%
2026-04-30	11.729	11.921	12.364	11.650	0.614	5.430%	1,904.52万	0.00亿	0.000%
2026-04-29	11.093	11.307	11.379	11.086	0.143	1.281%	586.05万	0.00亿	0.000%
2026-04-28	11.000	11.164	11.243	10.936	0.121	1.096%	435.39万	0.00亿	0.000%
2026-04-27	10.764	11.043	11.071	10.743	0.172	1.582%	335.69万	0.00亿	0.000%
2026-04-24	10.979	10.871	11.071	10.814	-0.208	-1.877%	320.60万	0.00亿	0.000%
2026-04-23	11.093	11.079	11.164	10.843	-0.050	-0.449%	368.04万	0.00亿	0.000%
2026-04-22	10.921	11.129	11.143	10.857	0.165	1.505%	286.24万	0.00亿	0.000%
2026-04-21	11.093	10.964	11.093	10.814	-0.043	-0.391%	285.10万	0.00亿	0.000%
2026-04-20	10.957	11.007	11.057	10.807	0.100	0.917%	272.97万	0.00亿	0.000%
2026-04-17	10.929	10.907	11.079	10.843	-0.107	-0.971%	265.93万	0.00亿	0.000%
2026-04-16	11.086	11.014	11.086	10.843	-0.015	-0.136%	373.03万	0.00亿	0.000%
2026-04-15	11.164	11.029	11.243	10.800	-0.121	-1.085%	399.17万	0.00亿	0.000%
2026-04-14	11.286	11.150	11.307	11.029	-0.036	-0.322%	255.04万	0.00亿	0.000%
2026-04-13	11.329	11.186	11.336	11.071	-0.135	-1.192%	372.65万	0.00亿	0.000%
2026-04-10	11.243	11.321	11.436	11.243	0.000	0.000%	354.16万	0.00亿	0.000%
2026-04-09	11.236	11.250	11.421	11.186	0.000	0.000%	302.67万	0.00亿	0.000%
2026-04-08	11.200	11.286	11.329	11.021	0.000	0.000%	519.86万	0.00亿	0.000%
2026-04-07	10.814	10.986	11.250	10.750	0.000	0.000%	348.25万	0.00亿	0.000%
2026-04-03	11.100	10.850	11.250	10.807	0.000	0.000%	388.73万	0.00亿	0.000%
2026-04-02	11.207	11.336	11.521	11.071	0.000	0.000%	528.50万	0.00亿	0.000%
2026-04-01	10.793	11.250	11.321	10.793	0.000	0.000%	712.87万	0.00亿	0.000%