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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.42 | 5.44 | 5.35 | 5.37 | -0.92% | 0.36 | 0.29% |
| 2025-11-18 | 5.44 | 5.48 | 5.36 | 5.42 | -0.55% | 0.43 | 0.35% |
| 2025-11-17 | 5.53 | 5.53 | 5.41 | 5.45 | -0.55% | 0.45 | 0.36% |
| 2025-11-14 | 5.46 | 5.54 | 5.46 | 5.48 | -0.18% | 0.57 | 0.45% |
| 2025-11-13 | 5.44 | 5.50 | 5.41 | 5.49 | +0.73% | 0.65 | 0.52% |
| 2025-11-12 | 5.44 | 5.46 | 5.41 | 5.45 | +0.18% | 0.41 | 0.33% |
| 2025-11-11 | 5.40 | 5.45 | 5.38 | 5.44 | +0.74% | 0.61 | 0.50% |
| 2025-11-10 | 5.36 | 5.40 | 5.32 | 5.40 | +0.75% | 0.42 | 0.34% |
| 2025-11-07 | 5.35 | 5.37 | 5.32 | 5.36 | -0.19% | 0.39 | 0.32% |
| 2025-11-06 | 5.33 | 5.38 | 5.33 | 5.37 | +0.19% | 0.30 | 0.25% |
| 2025-11-05 | 5.32 | 5.39 | 5.30 | 5.36 | +0.37% | 0.47 | 0.39% |
| 2025-11-04 | 5.36 | 5.38 | 5.30 | 5.34 | 0.00% | 0.48 | 0.39% |
| 2025-11-03 | 5.33 | 5.37 | 5.31 | 5.34 | -0.19% | 0.60 | 0.49% |
| 2025-10-31 | 5.36 | 5.42 | 5.34 | 5.35 | -0.74% | 0.62 | 0.51% |
| 2025-10-30 | 5.44 | 5.47 | 5.36 | 5.39 | -0.55% | 0.63 | 0.52% |
| 2025-10-29 | 5.43 | 5.44 | 5.36 | 5.42 | +0.18% | 0.51 | 0.42% |
| 2025-10-28 | 5.45 | 5.46 | 5.38 | 5.41 | -0.92% | 0.72 | 0.58% |
| 2025-10-27 | 5.45 | 5.49 | 5.39 | 5.46 | +0.18% | 0.79 | 0.64% |
| 2025-10-24 | 5.57 | 5.57 | 5.44 | 5.45 | -1.62% | 0.60 | 0.48% |
| 2025-10-23 | 5.43 | 5.55 | 5.40 | 5.54 | +1.84% | 0.76 | 0.61% |