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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.42 | 5.50 | 5.38 | 5.44 | +0.18% | 0.76 | 0.61% |
| 2025-10-21 | 5.31 | 5.45 | 5.31 | 5.43 | +2.26% | 0.81 | 0.66% |
| 2025-10-20 | 5.38 | 5.41 | 5.28 | 5.31 | -0.93% | 0.50 | 0.41% |
| 2025-10-17 | 5.39 | 5.41 | 5.33 | 5.36 | -0.37% | 0.50 | 0.41% |
| 2025-10-16 | 5.37 | 5.39 | 5.34 | 5.38 | +0.19% | 0.39 | 0.32% |
| 2025-10-15 | 5.27 | 5.42 | 5.25 | 5.37 | +1.90% | 0.76 | 0.62% |
| 2025-10-14 | 5.30 | 5.32 | 5.25 | 5.27 | -0.75% | 0.63 | 0.52% |
| 2025-10-13 | 5.30 | 5.32 | 5.24 | 5.31 | -0.93% | 0.63 | 0.52% |
| 2025-10-10 | 5.28 | 5.38 | 5.28 | 5.36 | +1.13% | 0.61 | 0.50% |
| 2025-10-09 | 5.30 | 5.34 | 5.24 | 5.30 | +0.38% | 0.65 | 0.54% |
| 2025-09-30 | 5.33 | 5.36 | 5.28 | 5.28 | -0.94% | 0.46 | 0.38% |
| 2025-09-29 | 5.36 | 5.38 | 5.27 | 5.33 | -0.56% | 0.47 | 0.39% |
| 2025-09-26 | 5.28 | 5.39 | 5.23 | 5.36 | +1.52% | 0.59 | 0.49% |
| 2025-09-25 | 5.39 | 5.40 | 5.27 | 5.28 | -1.86% | 0.55 | 0.46% |
| 2025-09-24 | 5.25 | 5.40 | 5.25 | 5.38 | +0.75% | 0.39 | 0.32% |
| 2025-09-23 | 5.39 | 5.39 | 5.24 | 5.34 | -0.74% | 0.54 | 0.45% |
| 2025-09-22 | 5.40 | 5.41 | 5.35 | 5.38 | -0.19% | 0.47 | 0.39% |
| 2025-09-19 | 5.41 | 5.44 | 5.36 | 5.39 | +0.19% | 0.49 | 0.40% |
| 2025-09-18 | 5.51 | 5.53 | 5.35 | 5.38 | -1.82% | 0.72 | 0.58% |
| 2025-09-17 | 5.53 | 5.54 | 5.46 | 5.48 | -1.08% | 0.62 | 0.50% |