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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.05 | 5.11 | 5.01 | 5.08 | +0.59% | 0.49 | 0.42% |
| 2025-12-16 | 5.08 | 5.10 | 5.00 | 5.05 | 0.00% | 0.47 | 0.41% |
| 2025-12-15 | 5.01 | 5.08 | 5.00 | 5.05 | +0.40% | 0.37 | 0.33% |
| 2025-12-12 | 5.16 | 5.16 | 5.03 | 5.03 | -2.33% | 0.81 | 0.70% |
| 2025-12-11 | 5.28 | 5.29 | 5.15 | 5.15 | -2.46% | 0.55 | 0.47% |
| 2025-12-10 | 5.27 | 5.31 | 5.26 | 5.28 | -0.19% | 0.33 | 0.27% |
| 2025-12-09 | 5.25 | 5.31 | 5.25 | 5.29 | +0.38% | 0.33 | 0.27% |
| 2025-12-08 | 5.33 | 5.34 | 5.26 | 5.27 | -0.57% | 0.41 | 0.34% |
| 2025-12-05 | 5.30 | 5.32 | 5.25 | 5.30 | +0.38% | 0.32 | 0.27% |
| 2025-12-04 | 5.30 | 5.31 | 5.25 | 5.28 | -0.56% | 0.30 | 0.25% |
| 2025-12-03 | 5.28 | 5.33 | 5.26 | 5.31 | +0.57% | 0.40 | 0.33% |
| 2025-12-02 | 5.25 | 5.32 | 5.23 | 5.28 | +0.38% | 0.39 | 0.32% |
| 2025-12-01 | 5.22 | 5.28 | 5.21 | 5.26 | +0.96% | 0.57 | 0.48% |
| 2025-11-28 | 5.16 | 5.23 | 5.15 | 5.21 | +0.58% | 0.34 | 0.29% |
| 2025-11-27 | 5.23 | 5.24 | 5.17 | 5.18 | -0.96% | 0.37 | 0.31% |
| 2025-11-26 | 5.22 | 5.29 | 5.21 | 5.23 | +0.19% | 0.37 | 0.31% |
| 2025-11-25 | 5.28 | 5.29 | 5.22 | 5.22 | -0.76% | 0.49 | 0.41% |
| 2025-11-24 | 5.20 | 5.27 | 5.20 | 5.26 | +1.35% | 0.40 | 0.34% |
| 2025-11-21 | 5.38 | 5.38 | 5.19 | 5.19 | -2.99% | 0.74 | 0.62% |
| 2025-11-20 | 5.38 | 5.39 | 5.34 | 5.35 | -0.37% | 0.34 | 0.28% |