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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.78 | 4.79 | 4.65 | 4.68 | -2.50% | 2.69 | 4.79% |
| 2025-07-21 | 4.77 | 4.84 | 4.74 | 4.80 | +0.63% | 2.28 | 3.96% |
| 2025-07-18 | 4.80 | 4.82 | 4.73 | 4.77 | -0.83% | 1.89 | 3.31% |
| 2025-07-17 | 4.73 | 4.82 | 4.72 | 4.81 | +1.05% | 2.20 | 3.83% |
| 2025-07-16 | 4.73 | 4.78 | 4.67 | 4.76 | +0.85% | 2.11 | 3.73% |
| 2025-07-15 | 4.90 | 4.92 | 4.67 | 4.72 | -3.87% | 3.91 | 6.86% |
| 2025-07-14 | 4.96 | 5.00 | 4.87 | 4.91 | -2.96% | 3.61 | 6.10% |
| 2025-07-11 | 5.03 | 5.09 | 4.78 | 5.06 | -0.78% | 6.13 | 10.32% |
| 2025-07-10 | 5.20 | 5.24 | 5.08 | 5.10 | -2.86% | 5.25 | 8.51% |
| 2025-07-09 | 5.13 | 5.45 | 5.08 | 5.25 | +2.34% | 8.07 | 12.79% |
| 2025-07-08 | 5.08 | 5.16 | 5.03 | 5.13 | +0.59% | 3.99 | 6.53% |
| 2025-07-07 | 5.06 | 5.18 | 5.02 | 5.10 | 0.00% | 4.25 | 6.93% |
| 2025-07-04 | 5.19 | 5.24 | 5.05 | 5.10 | -0.97% | 6.33 | 10.26% |
| 2025-07-03 | 5.15 | 5.27 | 5.07 | 5.15 | -2.83% | 6.94 | 11.24% |
| 2025-07-02 | 5.24 | 5.70 | 5.24 | 5.30 | +2.12% | 11.67 | 17.96% |
| 2025-07-01 | 5.30 | 5.36 | 5.06 | 5.19 | -2.63% | 6.76 | 10.88% |
| 2025-06-30 | 5.10 | 5.43 | 5.06 | 5.33 | +4.51% | 9.02 | 14.25% |
| 2025-06-27 | 5.22 | 5.35 | 5.10 | 5.10 | -4.14% | 8.76 | 14.09% |
| 2025-06-26 | 5.22 | 5.59 | 5.05 | 5.32 | -0.37% | 13.85 | 21.73% |
| 2025-06-25 | 5.08 | 5.40 | 4.92 | 5.34 | +3.69% | 15.42 | 25.08% |