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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.34 | 11.35 | 11.23 | 11.33 | 0.00% | 0.46 | 0.44% |
| 2025-07-21 | 11.26 | 11.36 | 11.23 | 11.33 | +0.53% | 0.59 | 0.56% |
| 2025-07-18 | 11.47 | 11.47 | 11.21 | 11.27 | -0.27% | 0.45 | 0.42% |
| 2025-07-17 | 11.24 | 11.34 | 11.18 | 11.30 | +0.44% | 0.47 | 0.44% |
| 2025-07-16 | 11.17 | 11.28 | 11.12 | 11.25 | +0.72% | 0.46 | 0.44% |
| 2025-07-15 | 11.21 | 11.22 | 11.07 | 11.17 | -0.45% | 0.45 | 0.43% |
| 2025-07-14 | 11.40 | 11.54 | 11.18 | 11.22 | -2.77% | 1.23 | 1.16% |
| 2025-07-11 | 11.35 | 11.84 | 11.27 | 11.54 | +3.68% | 2.16 | 2.00% |
| 2025-07-10 | 11.02 | 11.14 | 10.98 | 11.13 | +1.18% | 0.76 | 0.74% |
| 2025-07-09 | 10.95 | 11.01 | 10.93 | 11.00 | +0.46% | 0.43 | 0.42% |
| 2025-07-08 | 10.93 | 10.96 | 10.90 | 10.95 | 0.00% | 0.42 | 0.41% |
| 2025-07-07 | 10.88 | 10.95 | 10.86 | 10.95 | +0.27% | 0.36 | 0.35% |
| 2025-07-04 | 10.90 | 10.96 | 10.87 | 10.92 | +0.55% | 0.41 | 0.40% |
| 2025-07-03 | 10.87 | 10.90 | 10.82 | 10.86 | -0.09% | 0.23 | 0.23% |
| 2025-07-02 | 10.84 | 10.88 | 10.81 | 10.87 | 0.00% | 0.27 | 0.27% |
| 2025-07-01 | 10.90 | 10.92 | 10.80 | 10.87 | -0.55% | 0.35 | 0.35% |
| 2025-06-30 | 10.90 | 10.97 | 10.87 | 10.93 | +0.18% | 0.36 | 0.35% |
| 2025-06-27 | 10.95 | 11.06 | 10.85 | 10.91 | -0.37% | 0.74 | 0.73% |
| 2025-06-26 | 10.92 | 10.99 | 10.83 | 10.95 | +0.27% | 0.48 | 0.47% |
| 2025-06-25 | 10.85 | 10.93 | 10.80 | 10.92 | +0.74% | 0.39 | 0.38% |