外服控股(600662)股票行情
外服控股(600662)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 5.09 | 5.09 | 0.01 | 0.20% | 5.08 | 5.21 | 194091 | 9966.80 | 0.85% |
| 2025-04-29 | 5.05 | 5.08 | -0.02 | -0.39% | 5.02 | 5.13 | 192961 | 9790.27 | 0.85% |
| 2025-04-28 | 5.57 | 5.10 | -0.47 | -8.44% | 5.05 | 5.58 | 499950 | 25939.62 | 2.20% |
| 2025-04-25 | 5.67 | 5.57 | -0.11 | -1.94% | 5.50 | 5.70 | 249779 | 13935.33 | 1.10% |
| 2025-04-24 | 5.68 | 5.68 | -0.04 | -0.70% | 5.63 | 5.73 | 156453 | 8882.21 | 0.69% |
| 2025-04-23 | 5.82 | 5.72 | -0.10 | -1.72% | 5.66 | 5.87 | 232045 | 13271.22 | 1.02% |
| 2025-04-22 | 5.81 | 5.82 | -0.02 | -0.34% | 5.77 | 5.96 | 308511 | 18065.72 | 1.36% |
| 2025-04-21 | 5.49 | 5.84 | 0.35 | 6.38% | 5.44 | 5.90 | 400512 | 23010.16 | 1.76% |
| 2025-04-18 | 5.40 | 5.49 | 0.15 | 2.81% | 5.40 | 5.59 | 239068 | 13138.93 | 1.05% |
| 2025-04-17 | 5.20 | 5.34 | 0.09 | 1.71% | 5.20 | 5.41 | 123020 | 6561.60 | 0.54% |
| 2025-04-16 | 5.33 | 5.25 | -0.09 | -1.69% | 5.16 | 5.35 | 109087 | 5721.66 | 0.48% |
| 2025-04-15 | 5.43 | 5.34 | -0.09 | -1.66% | 5.31 | 5.45 | 97276 | 5207.74 | 0.43% |
| 2025-04-14 | 5.26 | 5.43 | 0.21 | 4.02% | 5.20 | 5.45 | 161388 | 8689.31 | 0.71% |
| 2025-04-11 | 5.35 | 5.22 | -0.13 | -2.43% | 5.19 | 5.36 | 134619 | 7071.79 | 0.59% |
| 2025-04-10 | 5.17 | 5.35 | 0.15 | 2.88% | 5.17 | 5.40 | 172213 | 9161.65 | 0.76% |
| 2025-04-09 | 4.86 | 5.20 | 0.30 | 6.12% | 4.72 | 5.23 | 290958 | 14576.82 | 1.28% |
| 2025-04-08 | 4.96 | 4.90 | -0.01 | -0.20% | 4.80 | 5.00 | 214216 | 10466.45 | 0.94% |
| 2025-04-07 | 5.21 | 4.91 | -0.55 | -10.07% | 4.91 | 5.30 | 146785 | 7349.59 | 0.65% |
| 2025-04-03 | 5.39 | 5.46 | 0.04 | 0.74% | 5.38 | 5.51 | 105103 | 5736.80 | 0.46% |
| 2025-04-02 | 5.40 | 5.42 | 0.00 | 0.00% | 5.38 | 5.46 | 76522 | 4143.73 | 0.34% |
| 2025-04-01 | 5.35 | 5.42 | 0.06 | 1.12% | 5.35 | 5.49 | 91119 | 4954.06 | 0.40% |
| 2025-03-31 | 5.35 | 5.36 | 0.00 | 0.00% | 5.29 | 5.40 | 118839 | 6353.10 | 0.52% |
| 2025-03-28 | 5.42 | 5.36 | -0.07 | -1.29% | 5.34 | 5.46 | 73221 | 3946.17 | 0.32% |
| 2025-03-27 | 5.39 | 5.43 | 0.06 | 1.12% | 5.35 | 5.48 | 94972 | 5149.77 | 0.42% |
| 2025-03-26 | 5.32 | 5.37 | 0.03 | 0.56% | 5.29 | 5.40 | 92604 | 4964.99 | 0.41% |
| 2025-03-25 | 5.33 | 5.34 | -0.01 | -0.19% | 5.30 | 5.40 | 114376 | 6114.35 | 0.50% |
| 2025-03-24 | 5.34 | 5.35 | 0.02 | 0.38% | 5.28 | 5.39 | 113598 | 6053.21 | 0.50% |
| 2025-03-21 | 5.33 | 5.33 | -0.06 | -1.11% | 5.30 | 5.42 | 90261 | 4839.44 | 0.40% |
| 2025-03-20 | 5.43 | 5.39 | -0.07 | -1.28% | 5.36 | 5.46 | 69690 | 3767.61 | 0.31% |
| 2025-03-19 | 5.46 | 5.46 | -0.01 | -0.18% | 5.41 | 5.50 | 84488 | 4611.03 | 0.37% |
| 2025-03-18 | 5.64 | 5.47 | -0.11 | -1.97% | 5.42 | 5.64 | 136609 | 7484.61 | 0.60% |
| 2025-03-17 | 5.45 | 5.58 | 0.14 | 2.57% | 5.44 | 5.60 | 179600 | 9921.57 | 0.79% |
| 2025-03-14 | 5.34 | 5.44 | 0.10 | 1.87% | 5.34 | 5.45 | 112480 | 6090.04 | 0.50% |
| 2025-03-13 | 5.35 | 5.34 | -0.02 | -0.37% | 5.29 | 5.40 | 122767 | 6544.80 | 0.54% |
| 2025-03-12 | 5.42 | 5.36 | -0.07 | -1.29% | 5.35 | 5.47 | 146249 | 7875.18 | 0.64% |
| 2025-03-11 | 5.45 | 5.43 | -0.07 | -1.27% | 5.37 | 5.49 | 104656 | 5664.24 | 0.46% |
| 2025-03-10 | 5.60 | 5.50 | -0.10 | -1.79% | 5.44 | 5.64 | 133227 | 7343.69 | 0.59% |
| 2025-03-07 | 5.58 | 5.60 | -0.01 | -0.18% | 5.53 | 5.74 | 178803 | 10077.90 | 0.79% |
| 2025-03-06 | 5.35 | 5.61 | 0.26 | 4.86% | 5.35 | 5.65 | 225925 | 12572.69 | 1.00% |
| 2025-03-05 | 5.45 | 5.35 | -0.08 | -1.47% | 5.30 | 5.45 | 87121 | 4655.88 | 0.38% |
| 2025-03-04 | 5.32 | 5.43 | 0.07 | 1.31% | 5.32 | 5.44 | 82695 | 4465.15 | 0.36% |
| 2025-03-03 | 5.36 | 5.36 | 0.02 | 0.37% | 5.33 | 5.45 | 107755 | 5795.50 | 0.47% |
| 2025-02-28 | 5.37 | 5.34 | -0.05 | -0.93% | 5.31 | 5.44 | 100169 | 5379.23 | 0.44% |
| 2025-02-27 | 5.35 | 5.39 | 0.03 | 0.56% | 5.34 | 5.41 | 85937 | 4620.47 | 0.38% |
| 2025-02-26 | 5.35 | 5.36 | 0.01 | 0.19% | 5.31 | 5.39 | 89189 | 4765.58 | 0.39% |
| 2025-02-25 | 5.40 | 5.35 | -0.05 | -0.93% | 5.31 | 5.42 | 103014 | 5532.20 | 0.45% |
| 2025-02-24 | 5.56 | 5.40 | -0.16 | -2.88% | 5.38 | 5.58 | 189562 | 10334.41 | 0.84% |
| 2025-02-21 | 5.50 | 5.56 | 0.14 | 2.58% | 5.40 | 5.65 | 157835 | 8693.91 | 0.70% |
| 2025-02-20 | 5.33 | 5.42 | 0.09 | 1.69% | 5.31 | 5.53 | 156567 | 8520.59 | 0.69% |
| 2025-02-19 | 5.35 | 5.33 | -0.06 | -1.11% | 5.32 | 5.40 | 92661 | 4961.27 | 0.41% |
| 2025-02-18 | 5.38 | 5.39 | -0.02 | -0.37% | 5.37 | 5.47 | 148554 | 8061.18 | 0.65% |
| 2025-02-17 | 5.40 | 5.41 | 0.00 | 0.00% | 5.39 | 5.48 | 117439 | 6379.59 | 0.52% |
| 2025-02-14 | 5.34 | 5.41 | 0.05 | 0.93% | 5.34 | 5.43 | 110936 | 5983.57 | 0.49% |
| 2025-02-13 | 5.48 | 5.36 | -0.11 | -2.01% | 5.34 | 5.50 | 139720 | 7536.64 | 0.62% |
| 2025-02-12 | 5.42 | 5.47 | 0.02 | 0.37% | 5.39 | 5.50 | 97881 | 5321.76 | 0.43% |
| 2025-02-11 | 5.38 | 5.45 | 0.11 | 2.06% | 5.28 | 5.46 | 140513 | 7561.50 | 0.62% |
| 2025-02-10 | 5.19 | 5.34 | 0.16 | 3.09% | 5.19 | 5.37 | 175902 | 9317.27 | 0.77% |
| 2025-02-07 | 5.21 | 5.18 | -0.04 | -0.77% | 5.14 | 5.28 | 155220 | 8080.70 | 0.68% |
| 2025-02-06 | 5.13 | 5.22 | 0.04 | 0.77% | 5.08 | 5.25 | 179920 | 9330.74 | 0.79% |
| 2025-02-05 | 5.02 | 5.18 | 0.13 | 2.57% | 4.98 | 5.20 | 235716 | 12067.75 | 1.04% |
| 2025-01-27 | 4.97 | 5.05 | 0.03 | 0.60% | 4.94 | 5.10 | 219042 | 11036.66 | 0.97% |
| 2025-01-24 | 4.82 | 5.02 | 0.35 | 7.49% | 4.76 | 5.05 | 394788 | 19433.25 | 1.74% |
| 2025-01-23 | 4.68 | 4.67 | 0.03 | 0.65% | 4.66 | 4.77 | 86450 | 4074.64 | 0.38% |
| 2025-01-22 | 4.70 | 4.64 | -0.08 | -1.69% | 4.60 | 4.71 | 85455 | 3961.24 | 0.38% |
| 2025-01-21 | 4.73 | 4.72 | -0.02 | -0.42% | 4.67 | 4.76 | 73532 | 3463.13 | 0.32% |
| 2025-01-20 | 4.73 | 4.74 | 0.02 | 0.42% | 4.70 | 4.78 | 89044 | 4228.57 | 0.39% |
| 2025-01-17 | 4.70 | 4.72 | -0.01 | -0.21% | 4.61 | 4.74 | 127376 | 5971.96 | 0.56% |
| 2025-01-16 | 4.74 | 4.73 | 0.06 | 1.28% | 4.70 | 4.90 | 189858 | 9093.08 | 0.84% |
| 2025-01-15 | 4.64 | 4.67 | 0.03 | 0.65% | 4.62 | 4.84 | 176611 | 8308.24 | 0.78% |
| 2025-01-14 | 4.59 | 4.64 | 0.07 | 1.53% | 4.55 | 4.66 | 140254 | 6470.23 | 0.62% |
| 2025-01-13 | 4.51 | 4.57 | 0.02 | 0.44% | 4.49 | 4.58 | 79260 | 3594.01 | 0.35% |
| 2025-01-10 | 4.63 | 4.55 | -0.07 | -1.52% | 4.54 | 4.66 | 75108 | 3452.54 | 0.33% |
| 2025-01-09 | 4.65 | 4.62 | -0.04 | -0.86% | 4.61 | 4.67 | 77898 | 3614.88 | 0.34% |
| 2025-01-08 | 4.72 | 4.66 | -0.03 | -0.64% | 4.54 | 4.72 | 118722 | 5500.08 | 0.52% |
| 2025-01-07 | 4.70 | 4.69 | -0.06 | -1.26% | 4.64 | 4.76 | 103500 | 4843.64 | 0.46% |
| 2025-01-06 | 4.76 | 4.75 | -0.01 | -0.21% | 4.69 | 4.85 | 108222 | 5157.01 | 0.48% |
| 2025-01-03 | 4.93 | 4.76 | -0.12 | -2.46% | 4.73 | 4.95 | 126993 | 6145.00 | 0.56% |
| 2025-01-02 | 5.08 | 4.88 | -0.19 | -3.75% | 4.82 | 5.16 | 165535 | 8249.92 | 0.73% |
| 2024-12-31 | 5.20 | 5.07 | -0.13 | -2.50% | 5.07 | 5.25 | 90040 | 4631.36 | 0.40% |
| 2024-12-30 | 5.28 | 5.20 | -0.09 | -1.70% | 5.18 | 5.30 | 77524 | 4042.14 | 0.34% |
上证大盘股票行情在线 K线走势图
