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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.25 | 6.83 | 6.19 | 6.19 | -10.03% | 7.72 | 5.33% |
| 2026-01-15 | 6.82 | 6.88 | 6.50 | 6.88 | +10.08% | 9.92 | 6.38% |
| 2026-01-14 | 5.77 | 6.25 | 5.72 | 6.25 | +10.04% | 4.59 | 3.33% |
| 2026-01-13 | 5.25 | 5.68 | 5.25 | 5.68 | +10.08% | 2.43 | 1.93% |
| 2026-01-12 | 5.09 | 5.17 | 5.08 | 5.16 | +1.38% | 0.79 | 0.68% |
| 2026-01-09 | 5.02 | 5.09 | 5.01 | 5.09 | +0.99% | 0.56 | 0.49% |
| 2026-01-08 | 5.03 | 5.06 | 5.01 | 5.04 | 0.00% | 0.59 | 0.52% |
| 2026-01-07 | 5.07 | 5.10 | 5.04 | 5.04 | -0.98% | 0.49 | 0.42% |
| 2026-01-06 | 5.04 | 5.11 | 5.04 | 5.09 | +0.99% | 0.57 | 0.49% |
| 2026-01-05 | 5.01 | 5.07 | 5.01 | 5.04 | +0.40% | 0.51 | 0.45% |
| 2025-12-31 | 5.00 | 5.08 | 5.00 | 5.02 | 0.00% | 0.57 | 0.50% |
| 2025-12-30 | 5.05 | 5.18 | 4.99 | 5.02 | -0.40% | 0.82 | 0.71% |
| 2025-12-29 | 5.09 | 5.11 | 5.04 | 5.04 | -0.98% | 0.52 | 0.45% |
| 2025-12-26 | 5.12 | 5.13 | 5.08 | 5.09 | 0.00% | 0.31 | 0.27% |
| 2025-12-25 | 5.08 | 5.13 | 5.08 | 5.09 | +0.20% | 0.34 | 0.29% |
| 2025-12-24 | 5.09 | 5.13 | 5.03 | 5.08 | +0.20% | 0.34 | 0.29% |
| 2025-12-23 | 5.14 | 5.16 | 5.06 | 5.07 | -1.17% | 0.37 | 0.32% |
| 2025-12-22 | 5.15 | 5.18 | 5.11 | 5.13 | -0.39% | 0.49 | 0.42% |
| 2025-12-19 | 5.11 | 5.19 | 5.10 | 5.15 | +0.39% | 0.44 | 0.38% |
| 2025-12-18 | 5.08 | 5.16 | 5.05 | 5.13 | +0.98% | 0.36 | 0.31% |