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 |
|---|
| 2026-03-26 | 5.05 | 4.99 | -0.06 | -1.19% | 4.98 | 5.10 | 132790 | 6669.07 | 0.58% |
| 2026-03-25 | 5.05 | 5.05 | 0.00 | 0.00% | 5.03 | 5.10 | 153385 | 7763.54 | 0.67% |
| 2026-03-24 | 4.96 | 5.05 | 0.16 | 3.27% | 4.89 | 5.05 | 157975 | 7856.03 | 0.69% |
| 2026-03-23 | 5.18 | 4.89 | -0.35 | -6.68% | 4.86 | 5.20 | 236807 | 11867.82 | 1.04% |
| 2026-03-20 | 5.39 | 5.24 | -0.11 | -2.06% | 5.24 | 5.39 | 109937 | 5827.58 | 0.48% |
| 2026-03-19 | 5.39 | 5.35 | -0.08 | -1.47% | 5.33 | 5.42 | 120229 | 6455.64 | 0.53% |
| 2026-03-18 | 5.49 | 5.43 | -0.04 | -0.73% | 5.38 | 5.49 | 137762 | 7467.40 | 0.61% |
| 2026-03-17 | 5.54 | 5.47 | -0.06 | -1.08% | 5.46 | 5.57 | 124037 | 6834.92 | 0.54% |
| 2026-03-16 | 5.49 | 5.53 | 0.04 | 0.73% | 5.45 | 5.53 | 107559 | 5915.90 | 0.47% |
| 2026-03-13 | 5.47 | 5.49 | -0.01 | -0.18% | 5.46 | 5.55 | 159206 | 8773.45 | 0.70% |
| 2026-03-12 | 5.56 | 5.50 | -0.07 | -1.26% | 5.49 | 5.59 | 140538 | 7780.69 | 0.62% |
| 2026-03-11 | 5.60 | 5.57 | -0.02 | -0.36% | 5.53 | 5.61 | 100528 | 5584.27 | 0.44% |
| 2026-03-10 | 5.58 | 5.59 | 0.06 | 1.08% | 5.55 | 5.63 | 167754 | 9372.51 | 0.74% |
| 2026-03-09 | 5.58 | 5.53 | -0.09 | -1.60% | 5.49 | 5.58 | 169001 | 9352.64 | 0.74% |
| 2026-03-06 | 5.51 | 5.62 | 0.09 | 1.63% | 5.49 | 5.65 | 148002 | 8285.92 | 0.65% |
| 2026-03-05 | 5.58 | 5.53 | 0.02 | 0.36% | 5.51 | 5.60 | 126471 | 7029.01 | 0.56% |
| 2026-03-04 | 5.67 | 5.51 | -0.10 | -1.78% | 5.50 | 5.67 | 169385 | 9435.91 | 0.74% |
| 2026-03-03 | 5.71 | 5.61 | -0.11 | -1.92% | 5.60 | 5.80 | 198448 | 11283.03 | 0.87% |
| 2026-03-02 | 5.65 | 5.72 | -0.07 | -1.21% | 5.61 | 5.76 | 197982 | 11270.24 | 0.87% |
| 2026-02-27 | 5.75 | 5.79 | 0.04 | 0.70% | 5.72 | 5.79 | 156041 | 8982.27 | 0.69% |
| 2026-02-26 | 5.88 | 5.75 | -0.14 | -2.38% | 5.73 | 5.90 | 228457 | 13170.95 | 1.00% |
| 2026-02-25 | 5.88 | 5.89 | 0.01 | 0.17% | 5.86 | 5.96 | 200059 | 11832.22 | 0.88% |
| 2026-02-24 | 5.94 | 5.88 | 0.03 | 0.51% | 5.86 | 5.97 | 143979 | 8495.57 | 0.63% |
| 2026-02-13 | 5.97 | 5.85 | -0.10 | -1.68% | 5.85 | 6.00 | 179058 | 10594.49 | 0.79% |
| 2026-02-12 | 5.94 | 5.95 | 0.03 | 0.51% | 5.88 | 5.99 | 163544 | 9724.74 | 0.72% |
| 2026-02-11 | 5.95 | 5.92 | -0.02 | -0.34% | 5.91 | 6.02 | 149479 | 8904.24 | 0.66% |
| 2026-02-10 | 5.95 | 5.94 | 0.00 | 0.00% | 5.87 | 5.98 | 168739 | 10008.23 | 0.74% |
| 2026-02-09 | 5.95 | 5.94 | 0.05 | 0.85% | 5.88 | 6.00 | 256872 | 15253.62 | 1.13% |
| 2026-02-06 | 5.94 | 5.89 | -0.09 | -1.51% | 5.89 | 6.02 | 245506 | 14622.87 | 1.08% |
| 2026-02-05 | 5.98 | 5.98 | -0.07 | -1.16% | 5.96 | 6.04 | 193306 | 11600.79 | 0.85% |
| 2026-02-04 | 6.09 | 6.05 | -0.07 | -1.14% | 5.95 | 6.10 | 339591 | 20408.45 | 1.49% |
| 2026-02-03 | 6.06 | 6.12 | 0.10 | 1.66% | 6.02 | 6.15 | 292322 | 17814.11 | 1.28% |
| 2026-02-02 | 6.18 | 6.02 | -0.16 | -2.59% | 6.02 | 6.24 | 366348 | 22409.42 | 1.61% |
| 2026-01-30 | 6.11 | 6.18 | 0.01 | 0.16% | 6.03 | 6.24 | 429928 | 26371.01 | 1.89% |
| 2026-01-29 | 5.96 | 6.17 | 0.18 | 3.01% | 5.89 | 6.28 | 592144 | 36401.73 | 2.60% |
| 2026-01-28 | 6.18 | 5.99 | -0.21 | -3.39% | 5.98 | 6.18 | 499901 | 30167.39 | 2.20% |
| 2026-01-27 | 6.06 | 6.20 | 0.17 | 2.82% | 5.97 | 6.45 | 689138 | 42599.39 | 3.03% |
| 2026-01-26 | 6.16 | 6.03 | -0.21 | -3.37% | 6.00 | 6.35 | 563313 | 34343.81 | 2.47% |
| 2026-01-23 | 6.05 | 6.24 | 0.21 | 3.48% | 5.98 | 6.37 | 739005 | 45553.53 | 3.25% |
| 2026-01-22 | 5.85 | 6.03 | 0.15 | 2.55% | 5.83 | 6.18 | 657414 | 39566.16 | 2.89% |
| 2026-01-21 | 5.81 | 5.88 | 0.07 | 1.20% | 5.72 | 6.04 | 685950 | 40508.22 | 3.01% |
| 2026-01-20 | 5.80 | 5.81 | 0.01 | 0.17% | 5.80 | 6.09 | 828655 | 49055.88 | 3.64% |
| 2026-01-19 | 5.80 | 5.80 | -0.39 | -6.30% | 5.68 | 5.95 | 1062166 | 61605.36 | 4.67% |
| 2026-01-16 | 6.25 | 6.19 | -0.69 | -10.03% | 6.19 | 6.83 | 1212928 | 77232.59 | 5.33% |
| 2026-01-15 | 6.82 | 6.88 | 0.63 | 10.08% | 6.50 | 6.88 | 1452460 | 99202.89 | 6.38% |
| 2026-01-14 | 5.77 | 6.25 | 0.57 | 10.04% | 5.72 | 6.25 | 758969 | 45858.74 | 3.33% |
| 2026-01-13 | 5.25 | 5.68 | 0.52 | 10.08% | 5.25 | 5.68 | 438299 | 24251.93 | 1.93% |
| 2026-01-12 | 5.09 | 5.16 | 0.07 | 1.38% | 5.08 | 5.17 | 154426 | 7913.07 | 0.68% |
| 2026-01-09 | 5.02 | 5.09 | 0.05 | 0.99% | 5.01 | 5.09 | 110813 | 5602.32 | 0.49% |
| 2026-01-08 | 5.03 | 5.04 | 0.00 | 0.00% | 5.01 | 5.06 | 117498 | 5908.31 | 0.52% |
| 2026-01-07 | 5.07 | 5.04 | -0.05 | -0.98% | 5.04 | 5.10 | 96549 | 4882.82 | 0.42% |
| 2026-01-06 | 5.04 | 5.09 | 0.05 | 0.99% | 5.04 | 5.11 | 112458 | 5714.25 | 0.49% |
| 2026-01-05 | 5.01 | 5.04 | 0.02 | 0.40% | 5.01 | 5.07 | 101469 | 5116.77 | 0.45% |
| 2025-12-31 | 5.00 | 5.02 | 0.00 | 0.00% | 5.00 | 5.08 | 113134 | 5699.57 | 0.50% |
| 2025-12-30 | 5.05 | 5.02 | -0.02 | -0.40% | 4.99 | 5.18 | 162425 | 8225.59 | 0.71% |
| 2025-12-29 | 5.09 | 5.04 | -0.05 | -0.98% | 5.04 | 5.11 | 102391 | 5191.75 | 0.45% |
| 2025-12-26 | 5.12 | 5.09 | 0.00 | 0.00% | 5.08 | 5.13 | 60423 | 3085.19 | 0.27% |
| 2025-12-25 | 5.08 | 5.09 | 0.01 | 0.20% | 5.08 | 5.13 | 66539 | 3399.57 | 0.29% |
| 2025-12-24 | 5.09 | 5.08 | 0.01 | 0.20% | 5.03 | 5.13 | 66331 | 3369.05 | 0.29% |
| 2025-12-23 | 5.14 | 5.07 | -0.06 | -1.17% | 5.06 | 5.16 | 73157 | 3735.18 | 0.32% |
| 2025-12-22 | 5.15 | 5.13 | -0.02 | -0.39% | 5.11 | 5.18 | 96111 | 4947.64 | 0.42% |
| 2025-12-19 | 5.11 | 5.15 | 0.02 | 0.39% | 5.10 | 5.19 | 86185 | 4443.90 | 0.38% |
| 2025-12-18 | 5.08 | 5.13 | 0.05 | 0.98% | 5.05 | 5.16 | 70569 | 3612.11 | 0.31% |
| 2025-12-17 | 5.05 | 5.08 | 0.03 | 0.59% | 5.01 | 5.11 | 95854 | 4854.07 | 0.42% |
| 2025-12-16 | 5.08 | 5.05 | 0.00 | 0.00% | 5.00 | 5.10 | 92945 | 4700.94 | 0.41% |
| 2025-12-15 | 5.01 | 5.05 | 0.02 | 0.40% | 5.00 | 5.08 | 74086 | 3738.34 | 0.33% |
| 2025-12-12 | 5.16 | 5.03 | -0.12 | -2.33% | 5.03 | 5.16 | 158924 | 8071.01 | 0.70% |
| 2025-12-11 | 5.28 | 5.15 | -0.13 | -2.46% | 5.15 | 5.29 | 105998 | 5516.47 | 0.47% |
| 2025-12-10 | 5.27 | 5.28 | -0.01 | -0.19% | 5.26 | 5.31 | 62170 | 3286.27 | 0.27% |
| 2025-12-09 | 5.25 | 5.29 | 0.02 | 0.38% | 5.25 | 5.31 | 61720 | 3263.97 | 0.27% |
| 2025-12-08 | 5.33 | 5.27 | -0.03 | -0.57% | 5.26 | 5.34 | 76865 | 4065.58 | 0.34% |
| 2025-12-05 | 5.30 | 5.30 | 0.02 | 0.38% | 5.25 | 5.32 | 60486 | 3195.53 | 0.27% |
| 2025-12-04 | 5.30 | 5.28 | -0.03 | -0.56% | 5.25 | 5.31 | 56323 | 2971.27 | 0.25% |
| 2025-12-03 | 5.28 | 5.31 | 0.03 | 0.57% | 5.26 | 5.33 | 74976 | 3975.81 | 0.33% |
| 2025-12-02 | 5.25 | 5.28 | 0.02 | 0.38% | 5.23 | 5.32 | 73604 | 3875.21 | 0.32% |
| 2025-12-01 | 5.22 | 5.26 | 0.05 | 0.96% | 5.21 | 5.28 | 108727 | 5709.43 | 0.48% |
| 2025-11-28 | 5.16 | 5.21 | 0.03 | 0.58% | 5.15 | 5.23 | 66115 | 3439.39 | 0.29% |
| 2025-11-27 | 5.23 | 5.18 | -0.05 | -0.96% | 5.17 | 5.24 | 70965 | 3688.85 | 0.31% |
| 2025-11-26 | 5.22 | 5.23 | 0.01 | 0.19% | 5.21 | 5.29 | 71022 | 3725.27 | 0.31% |
| 2025-11-25 | 5.28 | 5.22 | -0.04 | -0.76% | 5.22 | 5.29 | 93142 | 4891.90 | 0.41% |
上证大盘股票行情在线 K线走势图
外服控股(600662)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
