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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.46 | 5.61 | 5.45 | 5.59 | +2.46% | 1.04 | 0.79% |
| 2025-07-21 | 5.52 | 5.52 | 5.45 | 5.46 | -1.04% | 0.74 | 0.57% |
| 2025-07-18 | 5.48 | 5.51 | 5.43 | 5.51 | +1.05% | 0.61 | 0.47% |
| 2025-07-17 | 5.42 | 5.48 | 5.39 | 5.46 | +0.18% | 0.73 | 0.57% |
| 2025-07-16 | 5.29 | 5.53 | 5.29 | 5.45 | +1.79% | 1.06 | 0.82% |
| 2025-07-15 | 5.39 | 5.43 | 5.29 | 5.35 | -0.89% | 0.93 | 0.74% |
| 2025-07-14 | 5.36 | 5.46 | 5.27 | 5.40 | +0.72% | 1.17 | 0.91% |
| 2025-07-11 | 5.15 | 5.42 | 5.12 | 5.36 | +3.90% | 1.86 | 1.48% |
| 2025-07-10 | 5.24 | 5.26 | 5.08 | 5.16 | +1.89% | 1.30 | 1.06% |
| 2025-07-09 | 5.04 | 5.09 | 5.02 | 5.06 | +0.76% | 0.70 | 0.59% |
| 2025-07-08 | 5.00 | 5.02 | 4.97 | 5.02 | +0.58% | 0.52 | 0.44% |
| 2025-07-07 | 4.94 | 5.01 | 4.92 | 5.00 | +1.36% | 0.50 | 0.43% |
| 2025-07-04 | 4.92 | 4.96 | 4.89 | 4.93 | +0.39% | 0.54 | 0.47% |
| 2025-07-03 | 4.91 | 4.93 | 4.89 | 4.91 | 0.00% | 0.34 | 0.30% |
| 2025-07-02 | 4.90 | 4.92 | 4.88 | 4.91 | +0.20% | 0.39 | 0.34% |
| 2025-07-01 | 4.90 | 4.92 | 4.86 | 4.90 | 0.00% | 0.45 | 0.39% |
| 2025-06-30 | 4.89 | 4.92 | 4.88 | 4.90 | 0.00% | 0.43 | 0.37% |
| 2025-06-27 | 4.89 | 4.94 | 4.88 | 4.90 | +0.39% | 0.55 | 0.48% |
| 2025-06-26 | 4.88 | 4.92 | 4.86 | 4.88 | 0.00% | 0.44 | 0.38% |
| 2025-06-25 | 4.83 | 4.89 | 4.80 | 4.88 | +1.60% | 0.61 | 0.53% |