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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.76 | 10.85 | 10.76 | 10.84 | +0.09% | 0.37 | 0.37% |
| 2025-06-23 | 10.69 | 10.90 | 10.61 | 10.83 | +1.22% | 0.31 | 0.31% |
| 2025-06-20 | 10.70 | 10.75 | 10.65 | 10.70 | 0.00% | 0.23 | 0.23% |
| 2025-06-19 | 10.72 | 10.73 | 10.61 | 10.70 | -0.37% | 0.23 | 0.23% |
| 2025-06-18 | 10.75 | 10.76 | 10.64 | 10.74 | 0.00% | 0.21 | 0.21% |
| 2025-06-17 | 10.77 | 10.78 | 10.64 | 10.74 | 0.00% | 0.19 | 0.19% |
| 2025-06-16 | 10.69 | 10.75 | 10.64 | 10.74 | +0.75% | 0.32 | 0.32% |
| 2025-06-13 | 10.84 | 10.88 | 10.59 | 10.66 | -1.75% | 0.52 | 0.52% |
| 2025-06-12 | 10.94 | 10.95 | 10.79 | 10.85 | -0.18% | 0.36 | 0.36% |
| 2025-06-11 | 10.83 | 10.90 | 10.78 | 10.87 | +0.27% | 0.41 | 0.39% |
| 2025-06-10 | 10.87 | 10.94 | 10.75 | 10.84 | -0.09% | 0.44 | 0.42% |
| 2025-06-09 | 10.84 | 10.86 | 10.78 | 10.85 | +0.09% | 0.29 | 0.28% |
| 2025-06-06 | 10.79 | 10.85 | 10.78 | 10.84 | +0.45% | 0.31 | 0.29% |
| 2025-06-05 | 10.80 | 10.81 | 10.74 | 10.79 | -0.09% | 0.25 | 0.24% |
| 2025-06-04 | 10.78 | 10.81 | 10.72 | 10.80 | 0.00% | 0.35 | 0.34% |
| 2025-06-03 | 10.79 | 10.84 | 10.74 | 10.80 | -0.09% | 0.35 | 0.34% |
| 2025-05-30 | 10.78 | 10.82 | 10.73 | 10.81 | +0.27% | 0.36 | 0.35% |
| 2025-05-29 | 10.71 | 10.79 | 10.71 | 10.78 | +0.45% | 0.25 | 0.24% |
| 2025-05-28 | 10.79 | 10.81 | 10.69 | 10.73 | -0.54% | 0.23 | 0.22% |
| 2025-05-27 | 10.73 | 10.82 | 10.70 | 10.79 | +0.63% | 0.31 | 0.30% |