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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.61 | 3.62 | 3.55 | 3.57 | -0.83% | 0.45 | 1.05% |
| 2026-04-20 | 3.60 | 3.61 | 3.58 | 3.60 | 0.00% | 0.39 | 0.91% |
| 2026-04-17 | 3.63 | 3.64 | 3.59 | 3.60 | -1.37% | 0.35 | 0.81% |
| 2026-04-16 | 3.63 | 3.65 | 3.61 | 3.65 | +0.55% | 0.35 | 0.81% |
| 2026-04-15 | 3.65 | 3.68 | 3.62 | 3.63 | -0.82% | 0.38 | 0.87% |
| 2026-04-14 | 3.67 | 3.68 | 3.62 | 3.66 | 0.00% | 0.43 | 0.99% |
| 2026-04-13 | 3.69 | 3.69 | 3.63 | 3.66 | -1.61% | 0.58 | 1.32% |
| 2026-04-10 | 3.65 | 3.77 | 3.65 | 3.72 | +1.92% | 0.82 | 1.84% |
| 2026-04-09 | 3.72 | 3.72 | 3.62 | 3.65 | -3.18% | 0.75 | 1.72% |
| 2026-04-08 | 3.75 | 3.80 | 3.67 | 3.77 | +1.62% | 0.97 | 2.16% |
| 2026-04-07 | 3.62 | 3.71 | 3.57 | 3.71 | +3.63% | 0.57 | 1.30% |
| 2026-04-03 | 3.68 | 3.70 | 3.56 | 3.58 | -1.92% | 0.42 | 0.98% |
| 2026-04-02 | 3.68 | 3.71 | 3.63 | 3.65 | -1.62% | 0.41 | 0.93% |
| 2026-04-01 | 3.74 | 3.76 | 3.68 | 3.71 | +0.54% | 0.40 | 0.90% |
| 2026-03-31 | 3.74 | 3.80 | 3.69 | 3.69 | -1.86% | 0.56 | 1.25% |
| 2026-03-30 | 3.72 | 3.76 | 3.67 | 3.76 | +0.27% | 0.59 | 1.31% |
| 2026-03-27 | 3.73 | 3.78 | 3.71 | 3.75 | -0.79% | 0.70 | 1.57% |
| 2026-03-26 | 3.72 | 3.95 | 3.71 | 3.78 | +1.89% | 1.20 | 2.62% |
| 2026-03-25 | 3.66 | 3.72 | 3.63 | 3.71 | +1.64% | 0.64 | 1.45% |
| 2026-03-24 | 3.59 | 3.66 | 3.53 | 3.65 | +3.40% | 0.79 | 1.83% |