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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.11 | 11.11 | 10.89 | 10.95 | -0.99% | 0.34 | 0.27% |
| 2025-11-18 | 11.19 | 11.20 | 10.99 | 11.06 | -1.25% | 0.42 | 0.33% |
| 2025-11-17 | 11.18 | 11.21 | 11.08 | 11.20 | +0.18% | 0.45 | 0.36% |
| 2025-11-14 | 11.17 | 11.26 | 11.14 | 11.18 | +0.09% | 0.55 | 0.43% |
| 2025-11-13 | 11.15 | 11.17 | 11.05 | 11.17 | -0.18% | 0.43 | 0.34% |
| 2025-11-12 | 11.13 | 11.46 | 11.08 | 11.19 | +0.54% | 0.78 | 0.61% |
| 2025-11-11 | 11.05 | 11.18 | 11.04 | 11.13 | +0.72% | 0.52 | 0.41% |
| 2025-11-10 | 10.99 | 11.05 | 10.91 | 11.05 | +0.64% | 0.34 | 0.28% |
| 2025-11-07 | 10.98 | 11.02 | 10.94 | 10.98 | 0.00% | 0.28 | 0.23% |
| 2025-11-06 | 10.95 | 10.99 | 10.87 | 10.98 | +0.37% | 0.26 | 0.21% |
| 2025-11-05 | 10.93 | 10.95 | 10.80 | 10.94 | -0.09% | 0.33 | 0.26% |
| 2025-11-04 | 10.98 | 11.00 | 10.87 | 10.95 | -0.45% | 0.36 | 0.29% |
| 2025-11-03 | 10.98 | 11.01 | 10.92 | 11.00 | +0.55% | 0.45 | 0.36% |
| 2025-10-31 | 10.96 | 11.02 | 10.85 | 10.94 | -0.18% | 0.58 | 0.46% |
| 2025-10-30 | 11.01 | 11.10 | 10.92 | 10.96 | -0.45% | 0.51 | 0.41% |
| 2025-10-29 | 10.97 | 11.01 | 10.87 | 11.01 | -0.09% | 0.58 | 0.46% |
| 2025-10-28 | 11.22 | 11.22 | 10.93 | 11.02 | -1.78% | 0.91 | 0.72% |
| 2025-10-27 | 11.29 | 11.29 | 11.14 | 11.22 | -0.53% | 0.79 | 0.62% |
| 2025-10-24 | 11.44 | 11.44 | 11.21 | 11.28 | -1.31% | 0.69 | 0.66% |
| 2025-10-23 | 11.35 | 11.44 | 11.27 | 11.43 | +0.62% | 0.64 | 0.60% |