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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.13 | 5.18 | 5.11 | 5.14 | +0.19% | 0.52 | 0.45% |
| 2026-04-20 | 5.12 | 5.17 | 5.09 | 5.13 | +0.59% | 0.52 | 0.45% |
| 2026-04-17 | 5.13 | 5.14 | 5.07 | 5.10 | -1.16% | 0.53 | 0.45% |
| 2026-04-16 | 5.07 | 5.17 | 5.07 | 5.16 | +1.78% | 0.56 | 0.48% |
| 2026-04-15 | 5.11 | 5.11 | 5.06 | 5.07 | -0.39% | 0.45 | 0.39% |
| 2026-04-14 | 5.09 | 5.13 | 5.04 | 5.09 | +0.39% | 0.45 | 0.39% |
| 2026-04-13 | 5.12 | 5.14 | 5.06 | 5.07 | -0.98% | 0.45 | 0.38% |
| 2026-04-10 | 5.13 | 5.18 | 5.09 | 5.12 | +0.79% | 0.44 | 0.37% |
| 2026-04-09 | 5.16 | 5.19 | 5.07 | 5.08 | -2.68% | 0.61 | 0.53% |
| 2026-04-08 | 5.08 | 5.25 | 5.08 | 5.22 | +4.19% | 0.95 | 0.81% |
| 2026-04-07 | 5.01 | 5.03 | 4.95 | 5.01 | +0.80% | 0.36 | 0.32% |
| 2026-04-03 | 5.07 | 5.09 | 4.96 | 4.97 | -1.78% | 0.48 | 0.42% |
| 2026-04-02 | 5.13 | 5.15 | 5.03 | 5.06 | -1.56% | 0.50 | 0.43% |
| 2026-04-01 | 5.11 | 5.16 | 5.09 | 5.14 | +2.19% | 0.75 | 0.64% |
| 2026-03-31 | 5.06 | 5.17 | 5.03 | 5.03 | -0.98% | 0.51 | 0.44% |
| 2026-03-30 | 5.00 | 5.11 | 4.95 | 5.08 | +0.99% | 0.79 | 0.69% |
| 2026-03-27 | 4.96 | 5.05 | 4.96 | 5.03 | +0.80% | 0.56 | 0.49% |
| 2026-03-26 | 5.05 | 5.10 | 4.98 | 4.99 | -1.19% | 0.67 | 0.58% |
| 2026-03-25 | 5.05 | 5.10 | 5.03 | 5.05 | 0.00% | 0.78 | 0.67% |
| 2026-03-24 | 4.96 | 5.05 | 4.89 | 5.05 | +3.27% | 0.79 | 0.69% |