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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.62 | 10.69 | 10.55 | 10.62 | -0.19% | 0.27 | 0.22% |
| 2026-04-20 | 10.63 | 10.73 | 10.56 | 10.64 | -0.47% | 0.34 | 0.28% |
| 2026-04-17 | 10.65 | 10.71 | 10.60 | 10.69 | +0.28% | 0.25 | 0.20% |
| 2026-04-16 | 10.78 | 10.78 | 10.57 | 10.66 | -0.47% | 0.50 | 0.41% |
| 2026-04-15 | 10.69 | 10.75 | 10.47 | 10.71 | +0.47% | 0.69 | 0.57% |
| 2026-04-14 | 10.54 | 10.67 | 10.54 | 10.66 | +1.43% | 0.45 | 0.37% |
| 2026-04-13 | 10.43 | 10.51 | 10.39 | 10.51 | +0.57% | 0.28 | 0.23% |
| 2026-04-10 | 10.28 | 10.46 | 10.28 | 10.45 | +1.65% | 0.40 | 0.34% |
| 2026-04-09 | 10.35 | 10.35 | 10.20 | 10.28 | -0.87% | 0.25 | 0.22% |
| 2026-04-08 | 10.16 | 10.40 | 10.16 | 10.37 | +2.07% | 0.28 | 0.24% |
| 2026-04-07 | 10.18 | 10.18 | 10.02 | 10.16 | 0.00% | 0.20 | 0.17% |
| 2026-04-03 | 10.26 | 10.30 | 10.07 | 10.16 | -1.07% | 0.22 | 0.19% |
| 2026-04-02 | 10.39 | 10.41 | 10.25 | 10.27 | -1.53% | 0.23 | 0.20% |
| 2026-04-01 | 10.46 | 10.47 | 10.28 | 10.43 | +0.48% | 0.28 | 0.24% |
| 2026-03-31 | 10.33 | 10.52 | 10.28 | 10.38 | +0.48% | 0.40 | 0.33% |
| 2026-03-30 | 10.17 | 10.35 | 10.10 | 10.33 | +0.78% | 0.27 | 0.23% |
| 2026-03-27 | 10.26 | 10.31 | 10.11 | 10.25 | -0.97% | 0.30 | 0.26% |
| 2026-03-26 | 10.23 | 10.41 | 10.23 | 10.35 | +0.78% | 0.28 | 0.24% |
| 2026-03-25 | 10.10 | 10.27 | 10.08 | 10.27 | +1.58% | 0.30 | 0.26% |
| 2026-03-24 | 10.05 | 10.11 | 9.88 | 10.11 | +2.02% | 0.32 | 0.28% |