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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.20 | 11.26 | 11.17 | 11.26 | +0.36% | 0.42 | 0.40% |
| 2025-08-18 | 11.26 | 11.26 | 11.15 | 11.22 | 0.00% | 0.44 | 0.42% |
| 2025-08-15 | 11.11 | 11.22 | 11.11 | 11.22 | +0.72% | 0.40 | 0.38% |
| 2025-08-14 | 11.22 | 11.26 | 11.09 | 11.14 | -0.80% | 0.41 | 0.39% |
| 2025-08-13 | 11.27 | 11.27 | 11.17 | 11.23 | -0.27% | 0.41 | 0.39% |
| 2025-08-12 | 11.27 | 11.27 | 11.21 | 11.26 | -0.09% | 0.27 | 0.26% |
| 2025-08-11 | 11.21 | 11.27 | 11.17 | 11.27 | +0.54% | 0.40 | 0.38% |
| 2025-08-08 | 11.16 | 11.22 | 11.13 | 11.21 | +0.45% | 0.26 | 0.25% |
| 2025-08-07 | 11.18 | 11.20 | 11.10 | 11.16 | -0.18% | 0.31 | 0.29% |
| 2025-08-06 | 11.27 | 11.29 | 11.15 | 11.18 | -0.71% | 0.34 | 0.32% |
| 2025-08-05 | 11.12 | 11.30 | 11.08 | 11.26 | +1.44% | 0.44 | 0.42% |
| 2025-08-04 | 11.16 | 11.16 | 11.06 | 11.10 | -0.80% | 0.34 | 0.33% |
| 2025-08-01 | 11.12 | 11.25 | 11.11 | 11.19 | +0.36% | 0.37 | 0.35% |
| 2025-07-31 | 11.30 | 11.30 | 11.10 | 11.15 | -1.41% | 0.53 | 0.51% |
| 2025-07-30 | 11.34 | 11.38 | 11.26 | 11.31 | -0.35% | 0.50 | 0.47% |
| 2025-07-29 | 11.33 | 11.35 | 11.22 | 11.35 | 0.00% | 0.43 | 0.41% |
| 2025-07-28 | 11.34 | 11.35 | 11.23 | 11.35 | +0.09% | 0.39 | 0.37% |
| 2025-07-25 | 11.39 | 11.41 | 11.31 | 11.34 | -0.18% | 0.56 | 0.53% |
| 2025-07-24 | 11.32 | 11.37 | 11.26 | 11.36 | +0.44% | 0.59 | 0.55% |
| 2025-07-23 | 11.32 | 11.40 | 11.29 | 11.31 | -0.18% | 0.57 | 0.53% |