外服控股 sh.600662
4.61
+0.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.63 | 4.65 | 4.56 | 4.61 | +0.22% | 0.45 | 0.43% |
| 2026-05-21 | 4.70 | 4.76 | 4.60 | 4.60 | -1.50% | 0.59 | 0.56% |
| 2026-05-20 | 4.77 | 4.78 | 4.65 | 4.67 | -2.30% | 0.53 | 0.50% |
| 2026-05-19 | 4.72 | 4.79 | 4.71 | 4.78 | +1.27% | 0.51 | 0.47% |
| 2026-05-18 | 4.82 | 4.83 | 4.68 | 4.72 | -2.07% | 0.88 | 0.81% |
| 2026-05-15 | 4.89 | 4.91 | 4.81 | 4.82 | -1.03% | 0.66 | 0.60% |
| 2026-05-14 | 4.96 | 4.97 | 4.87 | 4.87 | -2.01% | 0.69 | 0.62% |
| 2026-05-13 | 4.95 | 4.98 | 4.91 | 4.97 | +0.20% | 0.78 | 0.69% |
| 2026-05-12 | 5.04 | 5.06 | 4.96 | 4.96 | -1.59% | 0.76 | 0.67% |
| 2026-05-11 | 5.05 | 5.07 | 4.99 | 5.04 | -0.20% | 0.75 | 0.65% |
| 2026-05-08 | 4.98 | 5.08 | 4.97 | 5.05 | +1.41% | 0.74 | 0.64% |
| 2026-05-07 | 5.05 | 5.07 | 4.97 | 4.98 | -1.19% | 0.92 | 0.81% |
| 2026-05-06 | 5.07 | 5.12 | 5.01 | 5.04 | -0.59% | 1.46 | 1.27% |
| 2026-04-30 | 5.06 | 5.10 | 5.03 | 5.07 | 0.00% | 0.62 | 0.53% |
| 2026-04-29 | 5.01 | 5.10 | 4.98 | 5.07 | +1.40% | 0.64 | 0.56% |
| 2026-04-28 | 5.03 | 5.06 | 4.96 | 5.00 | -0.79% | 0.64 | 0.56% |
| 2026-04-27 | 5.07 | 5.10 | 4.98 | 5.04 | -1.18% | 0.81 | 0.70% |
| 2026-04-24 | 5.13 | 5.25 | 5.04 | 5.10 | -0.78% | 1.05 | 0.90% |
| 2026-04-23 | 5.12 | 5.15 | 5.06 | 5.14 | 0.00% | 0.65 | 0.56% |
| 2026-04-22 | 5.18 | 5.21 | 5.12 | 5.14 | 0.00% | 0.60 | 0.51% |