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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.29 | 11.42 | 11.22 | 11.36 | +0.62% | 0.56 | 0.53% |
| 2025-10-21 | 11.17 | 11.30 | 11.17 | 11.29 | +0.80% | 0.61 | 0.58% |
| 2025-10-20 | 11.15 | 11.26 | 11.05 | 11.20 | +0.36% | 0.49 | 0.47% |
| 2025-10-17 | 11.20 | 11.24 | 11.10 | 11.16 | -0.62% | 0.43 | 0.41% |
| 2025-10-16 | 11.18 | 11.23 | 11.09 | 11.23 | +0.36% | 0.41 | 0.40% |
| 2025-10-15 | 11.14 | 11.22 | 11.09 | 11.19 | +0.27% | 0.40 | 0.39% |
| 2025-10-14 | 11.08 | 11.19 | 11.06 | 11.16 | +0.72% | 0.54 | 0.52% |
| 2025-10-13 | 10.94 | 11.08 | 10.91 | 11.08 | -0.63% | 0.46 | 0.45% |
| 2025-10-10 | 10.94 | 11.16 | 10.91 | 11.15 | +1.92% | 0.55 | 0.53% |
| 2025-10-09 | 11.07 | 11.07 | 10.90 | 10.94 | -1.26% | 0.37 | 0.36% |
| 2025-09-30 | 11.01 | 11.08 | 10.95 | 11.08 | +0.27% | 0.36 | 0.34% |
| 2025-09-29 | 11.03 | 11.06 | 10.86 | 11.05 | -0.09% | 0.56 | 0.55% |
| 2025-09-26 | 11.09 | 11.14 | 11.00 | 11.06 | -0.54% | 0.36 | 0.35% |
| 2025-09-25 | 11.15 | 11.15 | 11.04 | 11.12 | -0.27% | 0.39 | 0.37% |
| 2025-09-24 | 10.88 | 11.22 | 10.88 | 11.15 | +1.55% | 0.69 | 0.66% |
| 2025-09-23 | 10.94 | 10.99 | 10.70 | 10.98 | -0.18% | 0.56 | 0.55% |
| 2025-09-22 | 10.93 | 11.00 | 10.83 | 11.00 | 0.00% | 0.43 | 0.42% |
| 2025-09-19 | 10.90 | 11.01 | 10.78 | 11.00 | +0.64% | 0.56 | 0.55% |
| 2025-09-18 | 11.13 | 11.21 | 10.87 | 10.93 | -2.15% | 0.62 | 0.60% |
| 2025-09-17 | 11.19 | 11.20 | 11.09 | 11.17 | -0.27% | 0.52 | 0.50% |