外服控股
sh600662 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
4.29
涨跌幅
+0.47%
成交量
11,439,000 股
成交额
49,030,856 元
换手率
0.50%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.25 | 4.29 | 4.33 | 4.25 | +0.47% | 11,439,000 | 49,030,856 | 0.50 |
| 2026-10-13 | 4.30 | 4.27 | 4.31 | 4.22 | -0.93% | 11,738,700 | 50,077,028 | 0.52 |
| 2026-10-12 | 4.32 | 4.31 | 4.35 | 4.29 | -0.23% | 12,251,900 | 52,907,868 | 0.54 |
| 2026-10-09 | 4.25 | 4.32 | 4.33 | 4.21 | +1.89% | 15,061,100 | 64,314,756 | 0.66 |
| 2026-10-08 | 4.24 | 4.24 | 4.28 | 4.22 | -0.47% | 9,475,300 | 40,289,008 | 0.42 |
| 2026-09-30 | 4.21 | 4.26 | 4.27 | 4.18 | +1.67% | 9,125,600 | 38,636,096 | 0.40 |
| 2026-09-29 | 4.16 | 4.19 | 4.23 | 4.16 | +0.48% | 7,816,500 | 32,852,758 | 0.34 |
| 2026-09-28 | 4.19 | 4.17 | 4.23 | 4.14 | -0.71% | 10,432,600 | 43,542,172 | 0.46 |
| 2026-09-24 | 4.21 | 4.20 | 4.26 | 4.19 | -0.71% | 7,589,400 | 32,007,620 | 0.33 |
| 2026-09-23 | 4.27 | 4.23 | 4.30 | 4.22 | -1.40% | 7,163,600 | 30,506,402 | 0.31 |
| 2026-09-22 | 4.24 | 4.29 | 4.30 | 4.23 | +0.94% | 10,604,600 | 45,310,996 | 0.47 |
| 2026-09-21 | 4.20 | 4.25 | 4.27 | 4.17 | +0.95% | 11,430,700 | 48,304,648 | 0.50 |
| 2026-09-18 | 4.20 | 4.21 | 4.25 | 4.17 | +0.48% | 8,559,800 | 36,098,596 | 0.38 |
| 2026-09-17 | 4.17 | 4.19 | 4.20 | 4.15 | +0.24% | 7,848,600 | 32,763,114 | 0.34 |
| 2026-09-16 | 4.18 | 4.18 | 4.22 | 4.13 | +0.00% | 8,165,600 | 33,946,100 | 0.36 |
| 2026-09-15 | 4.25 | 4.18 | 4.26 | 4.18 | -1.65% | 9,137,400 | 38,424,196 | 0.40 |
| 2026-09-14 | 4.18 | 4.25 | 4.27 | 4.18 | +0.71% | 10,706,800 | 45,408,300 | 0.47 |
| 2026-09-11 | 4.31 | 4.22 | 4.32 | 4.20 | -2.31% | 10,461,800 | 44,267,652 | 0.46 |
| 2026-09-10 | 4.33 | 4.32 | 4.38 | 4.31 | -0.69% | 6,485,200 | 28,052,584 | 0.28 |
| 2026-09-09 | 4.39 | 4.35 | 4.40 | 4.33 | -0.91% | 8,815,700 | 38,375,664 | 0.39 |
| 2026-09-08 | 4.27 | 4.39 | 4.41 | 4.26 | +2.81% | 14,341,000 | 62,480,552 | 0.63 |
| 2026-09-07 | 4.28 | 4.27 | 4.30 | 4.26 | -0.23% | 9,617,500 | 41,153,928 | 0.42 |
| 2026-09-04 | 4.24 | 4.28 | 4.32 | 4.21 | +1.42% | 11,557,600 | 49,545,592 | 0.51 |
| 2026-09-03 | 4.26 | 4.22 | 4.29 | 4.21 | -0.47% | 10,389,400 | 44,100,520 | 0.46 |
| 2026-09-02 | 4.33 | 4.24 | 4.34 | 4.23 | -2.08% | 10,292,900 | 43,758,220 | 0.45 |
| 2026-09-01 | 4.25 | 4.33 | 4.34 | 4.25 | +1.88% | 12,518,200 | 53,989,932 | 0.55 |
| 2026-08-31 | 4.31 | 4.25 | 4.31 | 4.21 | -0.47% | 10,145,700 | 43,169,304 | 0.45 |
| 2026-08-28 | 4.21 | 4.27 | 4.28 | 4.19 | +1.43% | 11,128,400 | 47,250,436 | 0.49 |
| 2026-08-27 | 4.28 | 4.21 | 4.28 | 4.17 | -1.17% | 10,474,400 | 44,089,680 | 0.46 |
| 2026-08-26 | 4.25 | 4.26 | 4.31 | 4.23 | +0.47% | 12,815,500 | 54,784,712 | 0.56 |
需要全历史数据与程序化访问？
查看 外服控股 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600662 获取全部历史日线。