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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.75 | 4.81 | 4.74 | 4.80 | +1.83% | 0.34 | 0.30% |
| 2025-06-23 | 4.68 | 4.74 | 4.67 | 4.72 | +0.41% | 0.28 | 0.25% |
| 2025-06-20 | 4.72 | 4.76 | 4.68 | 4.70 | -0.61% | 0.32 | 0.29% |
| 2025-06-19 | 4.79 | 4.81 | 4.71 | 4.73 | -1.40% | 0.41 | 0.36% |
| 2025-06-18 | 4.84 | 4.84 | 4.78 | 4.79 | -0.79% | 0.46 | 0.40% |
| 2025-06-17 | 4.85 | 4.85 | 4.81 | 4.83 | -0.20% | 0.33 | 0.29% |
| 2025-06-16 | 4.81 | 4.86 | 4.80 | 4.84 | +0.40% | 0.40 | 0.35% |
| 2025-06-13 | 4.89 | 4.89 | 4.81 | 4.82 | -0.79% | 0.45 | 0.39% |
| 2025-06-12 | 4.86 | 4.89 | 4.84 | 4.86 | -0.20% | 0.32 | 0.28% |
| 2025-06-11 | 4.84 | 4.91 | 4.84 | 4.87 | +0.59% | 0.55 | 0.47% |
| 2025-06-10 | 4.87 | 4.89 | 4.81 | 4.84 | -0.39% | 0.39 | 0.34% |
| 2025-06-09 | 4.84 | 4.87 | 4.83 | 4.86 | +0.20% | 0.47 | 0.41% |
| 2025-06-06 | 4.88 | 4.89 | 4.83 | 4.85 | -0.39% | 0.37 | 0.32% |
| 2025-06-05 | 4.89 | 4.91 | 4.85 | 4.87 | -0.59% | 0.42 | 0.37% |
| 2025-06-04 | 4.89 | 4.92 | 4.85 | 4.90 | +0.39% | 0.49 | 0.42% |
| 2025-06-03 | 4.87 | 4.91 | 4.85 | 4.88 | 0.00% | 0.50 | 0.44% |
| 2025-05-30 | 4.87 | 4.91 | 4.84 | 4.88 | +0.20% | 0.60 | 0.52% |
| 2025-05-29 | 4.80 | 4.88 | 4.78 | 4.87 | +1.40% | 0.56 | 0.49% |
| 2025-05-28 | 4.78 | 4.82 | 4.78 | 4.80 | +0.80% | 0.32 | 0.28% |
| 2025-05-27 | 4.78 | 4.78 | 4.75 | 4.77 | -0.20% | 0.30 | 0.27% |