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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.60 | 5.71 | 5.59 | 5.62 | +0.18% | 0.91 | 0.71% |
| 2025-08-18 | 5.65 | 5.67 | 5.59 | 5.61 | -1.06% | 1.06 | 0.83% |
| 2025-08-15 | 5.59 | 5.68 | 5.57 | 5.67 | +1.25% | 1.01 | 0.79% |
| 2025-08-14 | 5.71 | 5.72 | 5.60 | 5.60 | -2.18% | 1.33 | 0.99% |
| 2025-08-13 | 5.72 | 5.77 | 5.69 | 5.72 | +0.34% | 1.26 | 0.93% |
| 2025-08-12 | 5.79 | 5.84 | 5.69 | 5.71 | -1.49% | 1.89 | 1.39% |
| 2025-08-11 | 5.78 | 5.85 | 5.67 | 5.79 | 0.00% | 3.08 | 2.26% |
| 2025-08-08 | 5.55 | 6.13 | 5.55 | 5.79 | +3.96% | 4.39 | 3.12% |
| 2025-08-07 | 5.58 | 5.60 | 5.52 | 5.57 | +0.17% | 0.53 | 0.40% |
| 2025-08-06 | 5.58 | 5.59 | 5.53 | 5.56 | 0.00% | 0.49 | 0.37% |
| 2025-08-05 | 5.47 | 5.59 | 5.47 | 5.56 | +1.93% | 0.64 | 0.48% |
| 2025-08-04 | 5.48 | 5.48 | 5.42 | 5.46 | -0.35% | 0.73 | 0.56% |
| 2025-08-01 | 5.49 | 5.51 | 5.41 | 5.48 | +0.18% | 0.80 | 0.62% |
| 2025-07-31 | 5.57 | 5.60 | 5.47 | 5.47 | -2.23% | 0.83 | 0.63% |
| 2025-07-30 | 5.52 | 5.61 | 5.51 | 5.59 | +0.52% | 0.59 | 0.45% |
| 2025-07-29 | 5.50 | 5.57 | 5.48 | 5.56 | +0.69% | 0.76 | 0.58% |
| 2025-07-28 | 5.58 | 5.58 | 5.49 | 5.52 | -0.35% | 0.82 | 0.63% |
| 2025-07-25 | 5.58 | 5.61 | 5.51 | 5.54 | -0.52% | 0.56 | 0.42% |
| 2025-07-24 | 5.53 | 5.57 | 5.51 | 5.57 | +0.69% | 0.64 | 0.49% |
| 2025-07-23 | 5.59 | 5.64 | 5.51 | 5.53 | -1.03% | 0.85 | 0.64% |