外高桥 sh.600648
9.81
+0.20%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.74 | 9.99 | 9.74 | 9.81 | +0.20% | 0.15 | 0.14% |
| 2026-05-21 | 9.88 | 9.89 | 9.76 | 9.79 | -0.61% | 0.22 | 0.20% |
| 2026-05-20 | 9.96 | 9.96 | 9.80 | 9.85 | -1.10% | 0.15 | 0.14% |
| 2026-05-19 | 9.90 | 9.96 | 9.87 | 9.96 | +0.40% | 0.16 | 0.14% |
| 2026-05-18 | 10.01 | 10.01 | 9.82 | 9.92 | -0.60% | 0.24 | 0.21% |
| 2026-05-15 | 10.03 | 10.12 | 9.92 | 9.98 | -0.70% | 0.23 | 0.20% |
| 2026-05-14 | 10.06 | 10.06 | 9.94 | 10.05 | -0.20% | 0.25 | 0.22% |
| 2026-05-13 | 10.10 | 10.11 | 10.00 | 10.07 | -0.30% | 0.16 | 0.14% |
| 2026-05-12 | 10.10 | 10.14 | 10.04 | 10.10 | -0.10% | 0.21 | 0.18% |
| 2026-05-11 | 10.09 | 10.12 | 10.03 | 10.11 | +0.30% | 0.33 | 0.29% |
| 2026-05-08 | 10.00 | 10.09 | 9.99 | 10.08 | +0.30% | 0.23 | 0.20% |
| 2026-05-07 | 9.99 | 10.06 | 9.93 | 10.05 | +0.60% | 0.38 | 0.34% |
| 2026-05-06 | 10.05 | 10.09 | 9.94 | 9.99 | -0.40% | 0.44 | 0.39% |
| 2026-04-30 | 10.53 | 10.53 | 9.88 | 10.03 | -5.38% | 1.12 | 0.98% |
| 2026-04-29 | 10.53 | 10.60 | 10.45 | 10.60 | +0.86% | 0.31 | 0.26% |
| 2026-04-28 | 10.46 | 10.54 | 10.40 | 10.51 | 0.00% | 0.27 | 0.22% |
| 2026-04-27 | 10.59 | 10.59 | 10.38 | 10.51 | -0.10% | 0.21 | 0.18% |
| 2026-04-24 | 10.60 | 10.63 | 10.46 | 10.52 | -0.75% | 0.26 | 0.22% |
| 2026-04-23 | 10.53 | 10.68 | 10.51 | 10.60 | +0.66% | 0.40 | 0.34% |
| 2026-04-22 | 10.56 | 10.58 | 10.45 | 10.53 | -0.85% | 0.26 | 0.22% |