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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.91 | 9.96 | 9.82 | 9.92 | -0.10% | 0.25 | 0.22% |
| 2025-12-16 | 10.00 | 10.04 | 9.91 | 9.93 | -0.80% | 0.20 | 0.18% |
| 2025-12-15 | 9.96 | 10.02 | 9.88 | 10.01 | +0.20% | 0.32 | 0.29% |
| 2025-12-12 | 10.24 | 10.25 | 9.98 | 9.99 | -2.44% | 0.78 | 0.68% |
| 2025-12-11 | 10.35 | 10.38 | 10.18 | 10.24 | -1.44% | 0.48 | 0.41% |
| 2025-12-10 | 10.40 | 10.41 | 10.20 | 10.39 | 0.00% | 0.51 | 0.43% |
| 2025-12-09 | 10.42 | 10.43 | 10.34 | 10.39 | -0.38% | 0.22 | 0.19% |
| 2025-12-08 | 10.40 | 10.46 | 10.37 | 10.43 | +0.19% | 0.32 | 0.27% |
| 2025-12-05 | 10.39 | 10.41 | 10.31 | 10.41 | 0.00% | 0.29 | 0.25% |
| 2025-12-04 | 10.53 | 10.53 | 10.34 | 10.41 | -1.05% | 0.27 | 0.23% |
| 2025-12-03 | 10.74 | 10.74 | 10.50 | 10.52 | -1.96% | 0.48 | 0.40% |
| 2025-12-02 | 10.80 | 10.84 | 10.70 | 10.73 | -0.83% | 0.31 | 0.25% |
| 2025-12-01 | 10.77 | 10.85 | 10.73 | 10.82 | -0.09% | 0.36 | 0.30% |
| 2025-11-28 | 10.72 | 10.84 | 10.69 | 10.83 | +1.31% | 0.36 | 0.29% |
| 2025-11-27 | 10.71 | 10.74 | 10.58 | 10.69 | -0.19% | 0.31 | 0.25% |
| 2025-11-26 | 10.78 | 10.79 | 10.67 | 10.71 | -0.56% | 0.30 | 0.25% |
| 2025-11-25 | 10.76 | 10.81 | 10.68 | 10.77 | +0.09% | 0.32 | 0.26% |
| 2025-11-24 | 10.75 | 10.82 | 10.70 | 10.76 | -0.19% | 0.37 | 0.31% |
| 2025-11-21 | 10.98 | 11.03 | 10.72 | 10.78 | -2.00% | 0.52 | 0.43% |
| 2025-11-20 | 10.93 | 11.04 | 10.88 | 11.00 | +0.46% | 0.32 | 0.26% |