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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.15 | 11.22 | 11.13 | 11.20 | +0.45% | 0.58 | 0.55% |
| 2025-09-15 | 11.25 | 11.27 | 11.07 | 11.15 | -1.15% | 0.74 | 0.71% |
| 2025-09-12 | 11.19 | 11.34 | 11.13 | 11.28 | +0.80% | 0.84 | 0.80% |
| 2025-09-11 | 11.21 | 11.21 | 11.10 | 11.19 | -0.36% | 0.68 | 0.65% |
| 2025-09-10 | 11.27 | 11.31 | 11.17 | 11.23 | -0.62% | 0.50 | 0.47% |
| 2025-09-09 | 11.16 | 11.33 | 11.14 | 11.30 | +1.44% | 0.50 | 0.48% |
| 2025-09-08 | 11.18 | 11.21 | 11.13 | 11.14 | -0.36% | 0.36 | 0.35% |
| 2025-09-05 | 11.14 | 11.20 | 11.07 | 11.18 | +0.36% | 0.45 | 0.44% |
| 2025-09-04 | 11.14 | 11.18 | 11.04 | 11.14 | -0.36% | 0.48 | 0.46% |
| 2025-09-03 | 11.33 | 11.40 | 11.13 | 11.18 | -1.32% | 0.39 | 0.37% |
| 2025-09-02 | 11.49 | 11.49 | 11.27 | 11.33 | -1.31% | 0.44 | 0.42% |
| 2025-09-01 | 11.54 | 11.55 | 11.37 | 11.48 | -0.86% | 0.62 | 0.58% |
| 2025-08-29 | 11.63 | 11.71 | 11.45 | 11.58 | -0.09% | 0.64 | 0.59% |
| 2025-08-28 | 11.48 | 11.60 | 11.38 | 11.59 | +0.96% | 0.88 | 0.82% |
| 2025-08-27 | 11.55 | 11.57 | 11.44 | 11.48 | -0.52% | 0.83 | 0.77% |
| 2025-08-26 | 11.61 | 11.61 | 11.46 | 11.54 | -0.94% | 0.84 | 0.78% |
| 2025-08-25 | 11.46 | 11.78 | 11.39 | 11.65 | +1.66% | 1.46 | 1.35% |
| 2025-08-22 | 11.37 | 11.46 | 11.27 | 11.46 | +0.79% | 0.58 | 0.55% |
| 2025-08-21 | 11.26 | 11.38 | 11.22 | 11.37 | +0.98% | 0.62 | 0.59% |
| 2025-08-20 | 11.23 | 11.26 | 11.14 | 11.26 | 0.00% | 0.39 | 0.37% |