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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.50 | 5.61 | 5.44 | 5.54 | +1.84% | 0.86 | 0.68% |
| 2025-09-15 | 5.43 | 5.46 | 5.39 | 5.44 | 0.00% | 0.49 | 0.39% |
| 2025-09-12 | 5.45 | 5.47 | 5.41 | 5.44 | 0.00% | 0.48 | 0.39% |
| 2025-09-11 | 5.46 | 5.48 | 5.38 | 5.44 | -0.73% | 0.66 | 0.54% |
| 2025-09-10 | 5.40 | 5.51 | 5.39 | 5.48 | +1.11% | 0.79 | 0.64% |
| 2025-09-09 | 5.45 | 5.47 | 5.37 | 5.42 | -0.18% | 0.42 | 0.34% |
| 2025-09-08 | 5.40 | 5.43 | 5.38 | 5.43 | +0.37% | 0.55 | 0.45% |
| 2025-09-05 | 5.37 | 5.42 | 5.33 | 5.41 | +0.74% | 0.60 | 0.49% |
| 2025-09-04 | 5.33 | 5.41 | 5.31 | 5.37 | +0.75% | 0.81 | 0.66% |
| 2025-09-03 | 5.39 | 5.42 | 5.32 | 5.33 | -0.93% | 0.47 | 0.38% |
| 2025-09-02 | 5.48 | 5.48 | 5.34 | 5.38 | -0.92% | 0.81 | 0.66% |
| 2025-09-01 | 5.49 | 5.49 | 5.42 | 5.43 | -1.27% | 0.78 | 0.63% |
| 2025-08-29 | 5.48 | 5.54 | 5.47 | 5.50 | -0.18% | 0.62 | 0.50% |
| 2025-08-28 | 5.52 | 5.57 | 5.38 | 5.51 | -0.18% | 0.93 | 0.75% |
| 2025-08-27 | 5.64 | 5.67 | 5.51 | 5.52 | -1.60% | 0.93 | 0.73% |
| 2025-08-26 | 5.58 | 5.64 | 5.57 | 5.61 | +0.36% | 0.60 | 0.47% |
| 2025-08-25 | 5.64 | 5.67 | 5.56 | 5.59 | -0.53% | 1.08 | 0.85% |
| 2025-08-22 | 5.66 | 5.68 | 5.54 | 5.62 | -0.88% | 0.93 | 0.73% |
| 2025-08-21 | 5.63 | 5.68 | 5.62 | 5.67 | +0.35% | 0.80 | 0.62% |
| 2025-08-20 | 5.66 | 5.66 | 5.58 | 5.65 | +0.53% | 0.73 | 0.57% |