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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.72 | 10.74 | 10.66 | 10.72 | -0.18% | 0.25 | 0.24% |
| 2025-05-23 | 10.76 | 10.76 | 10.64 | 10.74 | -0.18% | 0.49 | 0.47% |
| 2025-05-22 | 10.80 | 10.82 | 10.72 | 10.76 | -0.54% | 0.30 | 0.29% |
| 2025-05-21 | 10.87 | 10.87 | 10.79 | 10.82 | -0.27% | 0.23 | 0.22% |
| 2025-05-20 | 10.85 | 10.87 | 10.79 | 10.85 | -0.27% | 0.31 | 0.30% |
| 2025-05-19 | 10.80 | 10.89 | 10.77 | 10.88 | +0.36% | 0.40 | 0.38% |
| 2025-05-16 | 10.85 | 10.87 | 10.72 | 10.84 | 0.00% | 0.49 | 0.47% |
| 2025-05-15 | 10.95 | 10.95 | 10.83 | 10.84 | -0.97% | 0.32 | 0.31% |
| 2025-05-14 | 10.82 | 10.95 | 10.75 | 10.95 | +0.98% | 0.63 | 0.60% |
| 2025-05-13 | 10.92 | 10.97 | 10.75 | 10.84 | -0.27% | 0.88 | 0.84% |
| 2025-05-12 | 10.83 | 10.91 | 10.78 | 10.87 | +0.81% | 0.61 | 0.58% |
| 2025-05-09 | 10.95 | 10.99 | 10.73 | 10.78 | -1.68% | 0.87 | 0.84% |
| 2025-05-08 | 10.98 | 11.01 | 10.88 | 10.97 | -0.35% | 0.49 | 0.47% |
| 2025-05-07 | 11.04 | 11.20 | 10.93 | 11.01 | +0.71% | 0.69 | 0.65% |
| 2025-05-06 | 10.90 | 10.93 | 10.84 | 10.93 | +0.36% | 0.68 | 0.65% |