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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.97 | 6.00 | 5.85 | 5.85 | -1.68% | 1.06 | 0.79% |
| 2026-02-12 | 5.94 | 5.99 | 5.88 | 5.95 | +0.51% | 0.97 | 0.72% |
| 2026-02-11 | 5.95 | 6.02 | 5.91 | 5.92 | -0.34% | 0.89 | 0.66% |
| 2026-02-10 | 5.95 | 5.98 | 5.87 | 5.94 | 0.00% | 1.00 | 0.74% |
| 2026-02-09 | 5.95 | 6.00 | 5.88 | 5.94 | +0.85% | 1.53 | 1.13% |
| 2026-02-06 | 5.94 | 6.02 | 5.89 | 5.89 | -1.50% | 1.46 | 1.08% |
| 2026-02-05 | 5.98 | 6.04 | 5.96 | 5.98 | -1.16% | 1.16 | 0.85% |
| 2026-02-04 | 6.09 | 6.10 | 5.95 | 6.05 | -1.14% | 2.04 | 1.49% |
| 2026-02-03 | 6.06 | 6.15 | 6.02 | 6.12 | +1.66% | 1.78 | 1.28% |
| 2026-02-02 | 6.18 | 6.24 | 6.02 | 6.02 | -2.59% | 2.24 | 1.61% |
| 2026-01-30 | 6.11 | 6.24 | 6.03 | 6.18 | +0.16% | 2.64 | 1.89% |
| 2026-01-29 | 5.96 | 6.28 | 5.89 | 6.17 | +3.00% | 3.64 | 2.60% |
| 2026-01-28 | 6.18 | 6.18 | 5.98 | 5.99 | -3.39% | 3.02 | 2.20% |
| 2026-01-27 | 6.06 | 6.45 | 5.97 | 6.20 | +2.82% | 4.26 | 3.03% |
| 2026-01-26 | 6.16 | 6.35 | 6.00 | 6.03 | -3.37% | 3.43 | 2.47% |
| 2026-01-23 | 6.05 | 6.37 | 5.98 | 6.24 | +3.48% | 4.56 | 3.25% |
| 2026-01-22 | 5.85 | 6.18 | 5.83 | 6.03 | +2.55% | 3.96 | 2.89% |
| 2026-01-21 | 5.81 | 6.04 | 5.72 | 5.88 | +1.20% | 4.05 | 3.01% |
| 2026-01-20 | 5.80 | 6.09 | 5.80 | 5.81 | +0.17% | 4.91 | 3.64% |
| 2026-01-19 | 5.80 | 5.95 | 5.68 | 5.80 | -6.30% | 6.16 | 4.67% |