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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.06 | 4.14 | 4.05 | 4.12 | +1.23% | 1.98 | 4.01% |
| 2025-05-23 | 4.17 | 4.21 | 4.06 | 4.07 | -3.10% | 3.24 | 6.54% |
| 2025-05-22 | 4.34 | 4.35 | 4.18 | 4.20 | -4.55% | 4.10 | 8.03% |
| 2025-05-21 | 4.33 | 4.45 | 4.25 | 4.40 | +1.62% | 4.98 | 9.50% |
| 2025-05-20 | 4.41 | 4.44 | 4.28 | 4.33 | -3.13% | 4.75 | 9.13% |
| 2025-05-19 | 4.43 | 4.52 | 4.34 | 4.47 | 0.00% | 5.39 | 10.16% |
| 2025-05-16 | 4.56 | 4.58 | 4.34 | 4.47 | -5.50% | 7.20 | 13.48% |
| 2025-05-15 | 4.72 | 4.91 | 4.57 | 4.73 | +2.81% | 14.53 | 25.28% |
| 2025-05-14 | 4.11 | 4.60 | 4.07 | 4.60 | +9.98% | 10.63 | 20.13% |
| 2025-05-13 | 4.09 | 4.23 | 4.07 | 4.18 | +3.69% | 6.15 | 12.24% |
| 2025-05-12 | 4.04 | 4.09 | 4.01 | 4.03 | 0.00% | 3.15 | 6.44% |
| 2025-05-09 | 4.17 | 4.20 | 4.02 | 4.03 | -3.10% | 3.70 | 7.52% |
| 2025-05-08 | 4.14 | 4.23 | 4.07 | 4.16 | -1.18% | 5.20 | 10.37% |
| 2025-05-07 | 4.08 | 4.25 | 4.03 | 4.21 | +3.16% | 7.90 | 15.84% |
| 2025-05-06 | 4.02 | 4.08 | 3.98 | 4.08 | +3.27% | 5.41 | 11.07% |