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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.44 | 10.49 | 10.33 | 10.37 | -0.58% | 0.33 | 0.28% |
| 2026-01-15 | 10.40 | 10.45 | 10.33 | 10.43 | +0.29% | 0.27 | 0.23% |
| 2026-01-14 | 10.47 | 10.52 | 10.32 | 10.40 | -0.67% | 0.47 | 0.40% |
| 2026-01-13 | 10.56 | 10.64 | 10.42 | 10.47 | -0.95% | 0.48 | 0.40% |
| 2026-01-12 | 10.55 | 10.59 | 10.44 | 10.57 | +0.28% | 0.45 | 0.38% |
| 2026-01-09 | 10.46 | 10.54 | 10.40 | 10.54 | +0.76% | 0.55 | 0.46% |
| 2026-01-08 | 10.36 | 10.55 | 10.30 | 10.46 | +0.97% | 0.56 | 0.47% |
| 2026-01-07 | 10.49 | 10.57 | 10.30 | 10.36 | -2.36% | 0.71 | 0.60% |
| 2026-01-06 | 10.84 | 10.97 | 10.50 | 10.61 | -1.76% | 1.23 | 1.01% |
| 2026-01-05 | 10.09 | 10.97 | 10.09 | 10.80 | +7.04% | 1.50 | 1.24% |
| 2025-12-31 | 10.04 | 10.10 | 10.00 | 10.09 | +0.20% | 0.24 | 0.21% |
| 2025-12-30 | 10.08 | 10.14 | 9.96 | 10.07 | -0.10% | 0.19 | 0.17% |
| 2025-12-29 | 10.15 | 10.16 | 10.03 | 10.08 | -0.79% | 0.20 | 0.17% |
| 2025-12-26 | 10.07 | 10.18 | 10.07 | 10.16 | +0.40% | 0.22 | 0.19% |
| 2025-12-25 | 10.04 | 10.13 | 10.02 | 10.12 | +0.60% | 0.25 | 0.21% |
| 2025-12-24 | 10.03 | 10.06 | 9.97 | 10.06 | +0.40% | 0.15 | 0.13% |
| 2025-12-23 | 10.06 | 10.07 | 9.99 | 10.02 | -0.40% | 0.15 | 0.13% |
| 2025-12-22 | 10.08 | 10.08 | 10.00 | 10.06 | -0.10% | 0.19 | 0.17% |
| 2025-12-19 | 9.95 | 10.08 | 9.94 | 10.07 | +1.00% | 0.29 | 0.25% |
| 2025-12-18 | 9.91 | 10.00 | 9.89 | 9.97 | +0.50% | 0.17 | 0.15% |