保税科技 sh.600794
3.37
+0.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.37 | 3.39 | 3.33 | 3.37 | +0.90% | 0.29 | 0.71% |
| 2026-05-21 | 3.41 | 3.45 | 3.33 | 3.34 | -1.76% | 0.28 | 0.69% |
| 2026-05-20 | 3.45 | 3.46 | 3.39 | 3.40 | -2.02% | 0.29 | 0.72% |
| 2026-05-19 | 3.43 | 3.48 | 3.42 | 3.47 | +0.87% | 0.22 | 0.52% |
| 2026-05-18 | 3.48 | 3.49 | 3.41 | 3.44 | -1.71% | 0.43 | 1.04% |
| 2026-05-15 | 3.52 | 3.53 | 3.49 | 3.50 | -0.28% | 0.30 | 0.71% |
| 2026-05-14 | 3.56 | 3.57 | 3.51 | 3.51 | -1.68% | 0.37 | 0.87% |
| 2026-05-13 | 3.55 | 3.57 | 3.54 | 3.57 | +0.56% | 0.39 | 0.92% |
| 2026-05-12 | 3.60 | 3.61 | 3.54 | 3.55 | -1.66% | 0.43 | 1.01% |
| 2026-05-11 | 3.64 | 3.66 | 3.58 | 3.61 | -0.82% | 0.56 | 1.29% |
| 2026-05-08 | 3.56 | 3.66 | 3.56 | 3.64 | +1.96% | 0.62 | 1.43% |
| 2026-05-07 | 3.60 | 3.61 | 3.56 | 3.57 | -0.56% | 0.38 | 0.88% |
| 2026-05-06 | 3.58 | 3.61 | 3.57 | 3.59 | +0.28% | 0.39 | 0.91% |
| 2026-04-30 | 3.60 | 3.60 | 3.56 | 3.58 | 0.00% | 0.34 | 0.80% |
| 2026-04-29 | 3.50 | 3.59 | 3.50 | 3.58 | +1.70% | 0.46 | 1.08% |
| 2026-04-28 | 3.57 | 3.59 | 3.51 | 3.52 | -2.22% | 0.51 | 1.21% |
| 2026-04-27 | 3.58 | 3.60 | 3.49 | 3.60 | -0.28% | 0.54 | 1.28% |
| 2026-04-24 | 3.55 | 3.63 | 3.54 | 3.61 | +1.69% | 0.52 | 1.20% |
| 2026-04-23 | 3.59 | 3.59 | 3.54 | 3.55 | -0.84% | 0.33 | 0.79% |
| 2026-04-22 | 3.58 | 3.58 | 3.55 | 3.58 | +0.28% | 0.26 | 0.61% |