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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.18 | 5.20 | 4.86 | 4.89 | -6.68% | 1.19 | 1.04% |
| 2026-03-20 | 5.39 | 5.39 | 5.24 | 5.24 | -2.06% | 0.58 | 0.48% |
| 2026-03-19 | 5.39 | 5.42 | 5.33 | 5.35 | -1.47% | 0.65 | 0.53% |
| 2026-03-18 | 5.49 | 5.49 | 5.38 | 5.43 | -0.73% | 0.75 | 0.61% |
| 2026-03-17 | 5.54 | 5.57 | 5.46 | 5.47 | -1.08% | 0.68 | 0.54% |
| 2026-03-16 | 5.49 | 5.53 | 5.45 | 5.53 | +0.73% | 0.59 | 0.47% |
| 2026-03-13 | 5.47 | 5.55 | 5.46 | 5.49 | -0.18% | 0.88 | 0.70% |
| 2026-03-12 | 5.56 | 5.59 | 5.49 | 5.50 | -1.26% | 0.78 | 0.62% |
| 2026-03-11 | 5.60 | 5.61 | 5.53 | 5.57 | -0.36% | 0.56 | 0.44% |
| 2026-03-10 | 5.58 | 5.63 | 5.55 | 5.59 | +1.08% | 0.94 | 0.74% |
| 2026-03-09 | 5.58 | 5.58 | 5.49 | 5.53 | -1.60% | 0.94 | 0.74% |
| 2026-03-06 | 5.51 | 5.65 | 5.49 | 5.62 | +1.63% | 0.83 | 0.65% |
| 2026-03-05 | 5.58 | 5.60 | 5.51 | 5.53 | +0.36% | 0.70 | 0.56% |
| 2026-03-04 | 5.67 | 5.67 | 5.50 | 5.51 | -1.78% | 0.94 | 0.74% |
| 2026-03-03 | 5.71 | 5.80 | 5.60 | 5.61 | -1.92% | 1.13 | 0.87% |
| 2026-03-02 | 5.65 | 5.76 | 5.61 | 5.72 | -1.21% | 1.13 | 0.87% |
| 2026-02-27 | 5.75 | 5.79 | 5.72 | 5.79 | +0.70% | 0.90 | 0.69% |
| 2026-02-26 | 5.88 | 5.90 | 5.73 | 5.75 | -2.38% | 1.32 | 1.00% |
| 2026-02-25 | 5.88 | 5.96 | 5.86 | 5.89 | +0.17% | 1.18 | 0.88% |
| 2026-02-24 | 5.94 | 5.97 | 5.86 | 5.88 | +0.51% | 0.85 | 0.63% |