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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.20 | 5.73 | 5.01 | 5.15 | -1.72% | 18.85 | 29.34% |
| 2025-06-23 | 4.90 | 5.24 | 4.89 | 5.24 | +10.08% | 15.40 | 25.21% |
| 2025-06-20 | 4.29 | 4.76 | 4.27 | 4.76 | +9.93% | 9.40 | 16.93% |
| 2025-06-19 | 4.57 | 4.58 | 4.32 | 4.33 | -4.84% | 3.59 | 6.76% |
| 2025-06-18 | 4.52 | 4.70 | 4.40 | 4.55 | +0.66% | 5.19 | 9.56% |
| 2025-06-17 | 4.42 | 4.55 | 4.35 | 4.52 | +2.73% | 4.84 | 9.07% |
| 2025-06-16 | 4.21 | 4.42 | 4.19 | 4.40 | +4.02% | 3.60 | 6.90% |
| 2025-06-13 | 4.37 | 4.37 | 4.22 | 4.23 | -4.08% | 2.65 | 5.18% |
| 2025-06-12 | 4.43 | 4.44 | 4.34 | 4.41 | -1.12% | 3.08 | 5.87% |
| 2025-06-11 | 4.46 | 4.52 | 4.41 | 4.46 | -1.76% | 3.38 | 6.31% |
| 2025-06-10 | 4.53 | 4.65 | 4.35 | 4.54 | -0.44% | 6.24 | 11.60% |
| 2025-06-09 | 4.51 | 4.61 | 4.48 | 4.56 | -1.08% | 4.92 | 9.01% |
| 2025-06-06 | 4.50 | 4.88 | 4.50 | 4.61 | +1.99% | 7.80 | 13.89% |
| 2025-06-05 | 4.55 | 4.59 | 4.43 | 4.52 | -2.16% | 6.30 | 11.66% |
| 2025-06-04 | 5.18 | 5.18 | 4.55 | 4.62 | -5.13% | 11.60 | 20.47% |
| 2025-06-03 | 4.60 | 4.87 | 4.56 | 4.87 | +9.93% | 4.50 | 7.87% |
| 2025-05-30 | 4.31 | 4.65 | 4.30 | 4.43 | +2.55% | 7.84 | 14.63% |
| 2025-05-29 | 4.10 | 4.40 | 4.09 | 4.32 | +5.37% | 5.96 | 11.61% |
| 2025-05-28 | 4.16 | 4.24 | 4.10 | 4.10 | -1.44% | 2.64 | 5.27% |
| 2025-05-27 | 4.12 | 4.20 | 4.08 | 4.16 | +0.97% | 2.65 | 5.34% |