外服控股(600662)股票信息
| 股票代码 | 600662 |
| 股票名称 | 外服控股 |
| 最新价/元 | 4.69 |
| 涨跌额/元 | -0.24 |
| 涨跌幅/% | -4.87 |
| 买入/元 | 4.69 |
| 卖出/元 | 4.70 |
| 昨收/元 | 4.93 |
| 今开/元 | 4.91 |
| 最高/元 | 4.93 |
| 最低/元 | 4.63 |
| 成交量/手 | 160449.78 |
| 成交额/万 | 7636.98 |
| 股净值/元 | 18.19 |
| 市净率 | 2.48 |
| 总市值/万 | 1070966.12 |
| 流通值/万 | 913270.00 |
| 换手率/% | 0.82 |
| 入市日期 | 1993-06-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
外服控股(600662)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 4.91 | 4.69 | -0.24 | -4.87 | 160449.78 | 7636.98 | 0.82 |
| 2024-10-10 | 4.94 | 4.93 | 0.04 | 0.82 | 196532.50 | 9749.04 | 1.01 |
| 2024-10-09 | 5.23 | 4.89 | -0.52 | -9.61 | 345294.13 | 17520.79 | 1.77 |
| 2024-10-08 | 5.57 | 5.41 | 0.35 | 6.92 | 465143.26 | 24955.68 | 2.39 |
| 2024-09-30 | 4.83 | 5.06 | 0.46 | 10.00 | 434843.88 | 21602.91 | 2.23 |
| 2024-09-27 | 4.60 | 4.60 | -0.03 | -0.65 | 315646.09 | 14735.90 | 1.62 |
| 2024-09-26 | 4.50 | 4.63 | 0.37 | 8.69 | 413315.42 | 18434.90 | 2.12 |
| 2024-09-25 | 4.25 | 4.26 | 0.04 | 0.95 | 228822.00 | 9845.08 | 1.18 |
| 2024-09-24 | 4.03 | 4.22 | 0.21 | 5.24 | 227575.80 | 9424.73 | 1.17 |
| 2024-09-23 | 4.02 | 4.01 | 0.02 | 0.50 | 157075.06 | 6343.34 | 0.81 |
| 2024-09-20 | 4.06 | 3.99 | -0.04 | -0.99 | 179021.94 | 7164.02 | 0.92 |
| 2024-09-19 | 3.90 | 4.03 | 0.15 | 3.87 | 355126.99 | 14234.75 | 1.82 |
| 2024-09-18 | 3.99 | 3.88 | -0.28 | -6.73 | 327712.77 | 12823.68 | 1.68 |
| 2024-09-13 | 4.10 | 4.16 | -0.07 | -1.66 | 566043.27 | 23143.10 | 5.37 |
| 2024-09-12 | 4.25 | 4.23 | -0.47 | -10.00 | 638826.36 | 27295.71 | 6.06 |
| 2024-09-11 | 4.82 | 4.70 | 0.32 | 7.31 | 966241.61 | 45951.36 | 9.17 |
| 2024-09-10 | 4.03 | 4.38 | 0.40 | 10.05 | 349064.40 | 14992.86 | 3.31 |
| 2024-09-09 | 3.87 | 3.98 | 0.09 | 2.31 | 136710.84 | 5380.40 | 1.30 |
| 2024-09-06 | 3.93 | 3.89 | -0.04 | -1.02 | 90717.00 | 3571.82 | 0.86 |
| 2024-09-05 | 3.86 | 3.93 | 0.06 | 1.55 | 42854.00 | 1677.92 | 0.41 |
| 2024-09-04 | 3.89 | 3.87 | -0.05 | -1.28 | 47295.00 | 1838.04 | 0.45 |
| 2024-09-03 | 3.90 | 3.92 | 0.04 | 1.03 | 47901.00 | 1872.48 | 0.45 |
| 2024-09-02 | 4.00 | 3.88 | -0.12 | -3.00 | 93990.00 | 3690.66 | 0.89 |
| 2024-08-30 | 3.97 | 4.00 | 0.05 | 1.27 | 92298.31 | 3687.14 | 0.88 |
| 2024-08-29 | 3.92 | 3.95 | 0.02 | 0.51 | 42346.00 | 1668.35 | 0.40 |
| 2024-08-28 | 3.87 | 3.93 | 0.03 | 0.77 | 56310.78 | 2215.86 | 0.53 |
| 2024-08-27 | 3.92 | 3.90 | -0.04 | -1.02 | 41896.78 | 1631.25 | 0.40 |
| 2024-08-26 | 3.93 | 3.94 | 0.02 | 0.51 | 45425.04 | 1787.58 | 0.43 |
| 2024-08-23 | 3.98 | 3.92 | -0.04 | -1.01 | 61564.21 | 2418.68 | 0.58 |
| 2024-08-22 | 4.02 | 3.96 | -0.05 | -1.25 | 45347.00 | 1806.21 | 0.43 |
| 2024-08-21 | 4.00 | 4.01 | 0.00 | 0.00 | 39233.60 | 1574.94 | 0.37 |
| 2024-08-20 | 4.06 | 4.01 | -0.08 | -1.96 | 54748.00 | 2207.30 | 0.52 |
| 2024-08-19 | 4.06 | 4.09 | 0.03 | 0.74 | 58035.53 | 2369.99 | 0.55 |
| 2024-08-16 | 4.11 | 4.06 | -0.06 | -1.46 | 70814.00 | 2902.12 | 0.67 |
| 2024-08-15 | 4.07 | 4.12 | 0.04 | 0.98 | 95309.10 | 3912.87 | 0.90 |
| 2024-08-14 | 4.29 | 4.21 | -0.09 | -2.09 | 85662.00 | 3648.28 | 0.81 |
| 2024-08-13 | 4.33 | 4.30 | -0.02 | -0.46 | 87940.01 | 3763.42 | 0.83 |
| 2024-08-12 | 4.41 | 4.32 | -0.08 | -1.82 | 98072.78 | 4258.44 | 0.93 |
| 2024-08-09 | 4.48 | 4.40 | -0.07 | -1.57 | 92159.80 | 4084.08 | 0.87 |
| 2024-08-08 | 4.38 | 4.47 | 0.08 | 1.82 | 128930.00 | 5698.97 | 1.22 |
| 2024-08-07 | 4.40 | 4.39 | -0.03 | -0.68 | 91548.11 | 4038.36 | 0.87 |
| 2024-08-06 | 4.41 | 4.42 | 0.05 | 1.14 | 124279.12 | 5459.34 | 1.18 |
| 2024-08-05 | 4.47 | 4.37 | -0.13 | -2.89 | 208503.37 | 9260.93 | 1.98 |
| 2024-08-02 | 4.43 | 4.50 | 0.02 | 0.45 | 210694.20 | 9472.52 | 2.00 |
| 2024-08-01 | 4.50 | 4.48 | -0.02 | -0.44 | 222870.11 | 9981.14 | 2.12 |
| 2024-07-31 | 4.37 | 4.50 | 0.15 | 3.45 | 354150.96 | 16075.06 | 3.36 |
| 2024-07-30 | 4.26 | 4.35 | 0.09 | 2.11 | 211730.07 | 9059.57 | 2.01 |
| 2024-07-29 | 4.16 | 4.26 | 0.08 | 1.91 | 274981.10 | 11841.69 | 2.61 |
| 2024-07-26 | 4.13 | 4.18 | 0.05 | 1.21 | 170123.20 | 7087.11 | 1.62 |
| 2024-07-25 | 4.09 | 4.13 | 0.01 | 0.24 | 209900.62 | 8729.16 | 1.99 |
| 2024-07-24 | 4.11 | 4.12 | -0.02 | -0.48 | 217248.30 | 8919.03 | 2.06 |
| 2024-07-23 | 4.17 | 4.14 | -0.06 | -1.43 | 250505.47 | 10512.82 | 2.38 |
| 2024-07-22 | 4.23 | 4.20 | -0.04 | -0.94 | 267224.89 | 11192.68 | 2.54 |
| 2024-07-19 | 4.34 | 4.24 | -0.11 | -2.53 | 297775.21 | 12736.87 | 2.83 |
| 2024-07-18 | 4.59 | 4.35 | -0.11 | -2.47 | 461362.53 | 20052.73 | 4.38 |
| 2024-07-17 | 4.03 | 4.46 | 0.41 | 10.12 | 246990.02 | 10515.77 | 2.34 |
| 2024-07-16 | 3.95 | 4.05 | 0.09 | 2.27 | 130621.19 | 5259.66 | 1.24 |
| 2024-07-15 | 4.02 | 3.96 | -0.11 | -2.70 | 122381.56 | 4892.15 | 1.16 |
| 2024-07-12 | 4.00 | 4.07 | 0.07 | 1.75 | 146347.46 | 5954.71 | 1.39 |
| 2024-07-11 | 3.97 | 4.00 | 0.07 | 1.78 | 96426.00 | 3825.07 | 0.92 |
| 2024-07-10 | 3.84 | 3.93 | 0.07 | 1.81 | 99156.63 | 3895.06 | 0.94 |
| 2024-07-09 | 3.83 | 3.86 | 0.03 | 0.78 | 70582.83 | 2712.16 | 0.67 |
| 2024-07-08 | 3.91 | 3.83 | -0.12 | -3.04 | 70341.04 | 2710.42 | 0.67 |
| 2024-07-05 | 3.89 | 3.95 | 0.04 | 1.02 | 72836.43 | 2859.89 | 0.69 |
| 2024-07-04 | 3.97 | 3.91 | -0.09 | -2.25 | 100322.43 | 3941.86 | 0.95 |
| 2024-07-03 | 4.12 | 4.00 | -0.16 | -3.85 | 135395.90 | 5486.85 | 1.29 |
| 2024-07-02 | 4.01 | 4.16 | 0.13 | 3.23 | 121022.25 | 4959.17 | 1.15 |
| 2024-07-01 | 4.04 | 4.03 | 0.02 | 0.50 | 68060.48 | 2724.34 | 0.65 |
| 2024-06-28 | 3.96 | 4.01 | 0.05 | 1.26 | 86127.00 | 3468.46 | 0.82 |
| 2024-06-27 | 4.11 | 3.96 | -0.13 | -3.18 | 73491.25 | 2934.16 | 0.70 |
| 2024-06-26 | 3.98 | 4.09 | 0.13 | 3.28 | 70743.61 | 2846.97 | 0.67 |
| 2024-06-25 | 3.94 | 3.96 | 0.02 | 0.51 | 65325.37 | 2590.94 | 0.62 |
| 2024-06-24 | 4.10 | 3.94 | -0.18 | -4.37 | 89754.10 | 3578.28 | 0.85 |
| 2024-06-21 | 4.07 | 4.12 | 0.04 | 0.98 | 47983.21 | 1980.62 | 0.46 |
| 2024-06-20 | 4.15 | 4.08 | -0.07 | -1.69 | 59233.70 | 2434.79 | 0.56 |
| 2024-06-19 | 4.22 | 4.15 | -0.05 | -1.19 | 51585.06 | 2148.77 | 0.49 |
| 2024-06-18 | 4.17 | 4.20 | 0.04 | 0.96 | 64984.48 | 2719.22 | 0.62 |
| 2024-06-17 | 4.21 | 4.16 | -0.07 | -1.66 | 66541.56 | 2787.98 | 0.63 |
| 2024-06-14 | 4.23 | 4.23 | 0.00 | 0.00 | 57381.10 | 2412.83 | 0.54 |
| 2024-06-13 | 4.25 | 4.23 | -0.02 | -0.47 | 59778.44 | 2529.99 | 0.57 |
| 2024-06-12 | 4.28 | 4.25 | -0.03 | -0.70 | 63474.70 | 2708.59 | 0.60 |
| 2024-06-11 | 4.40 | 4.28 | -0.13 | -2.95 | 87544.93 | 3765.76 | 0.83 |
| 2024-06-07 | 4.30 | 4.41 | 0.15 | 3.52 | 97983.06 | 4284.20 | 0.93 |
| 2024-06-06 | 4.39 | 4.26 | -0.14 | -3.18 | 85895.16 | 3704.16 | 0.82 |
| 2024-06-05 | 4.49 | 4.40 | -0.08 | -1.79 | 50894.57 | 2257.21 | 0.48 |
| 2024-06-04 | 4.41 | 4.48 | 0.06 | 1.36 | 62135.90 | 2767.80 | 0.59 |
| 2024-06-03 | 4.55 | 4.42 | -0.08 | -1.78 | 68545.20 | 3045.74 | 0.65 |
| 2024-05-31 | 4.50 | 4.50 | 0.03 | 0.67 | 39999.00 | 1806.32 | 0.38 |
| 2024-05-30 | 4.47 | 4.47 | -0.03 | -0.67 | 62370.00 | 2788.41 | 0.59 |
| 2024-05-29 | 4.53 | 4.50 | 0.00 | 0.00 | 73937.00 | 3357.78 | 0.70 |
| 2024-05-28 | 4.58 | 4.50 | -0.08 | -1.75 | 53692.72 | 2437.24 | 0.51 |
| 2024-05-27 | 4.53 | 4.58 | 0.05 | 1.10 | 72260.00 | 3298.17 | 0.69 |
| 2024-05-24 | 4.60 | 4.53 | -0.08 | -1.74 | 59080.93 | 2710.13 | 0.56 |
| 2024-05-23 | 4.76 | 4.61 | -0.14 | -2.95 | 95703.85 | 4455.65 | 0.91 |
| 2024-05-22 | 4.77 | 4.75 | -0.02 | -0.42 | 43575.00 | 2079.09 | 0.41 |
| 2024-05-21 | 4.82 | 4.77 | -0.05 | -1.04 | 57945.50 | 2774.90 | 0.55 |
| 2024-05-20 | 4.84 | 4.82 | 0.01 | 0.21 | 91467.35 | 4411.09 | 0.87 |
| 2024-05-17 | 4.71 | 4.81 | 0.09 | 1.91 | 57084.96 | 2714.98 | 0.54 |
| 2024-05-16 | 4.72 | 4.72 | -0.05 | -1.05 | 76097.50 | 3609.32 | 0.72 |
| 2024-05-15 | 4.74 | 4.77 | 0.01 | 0.21 | 49651.09 | 2351.54 | 0.47 |
日K线
周K线
月K线
