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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.73 | 3.75 | 3.53 | 3.53 | -6.86% | 1.07 | 2.45% |
| 2026-03-20 | 3.92 | 3.94 | 3.78 | 3.79 | -3.32% | 1.03 | 2.24% |
| 2026-03-19 | 4.00 | 4.04 | 3.91 | 3.92 | -2.24% | 1.13 | 2.37% |
| 2026-03-18 | 4.06 | 4.07 | 3.97 | 4.01 | -1.47% | 1.04 | 2.17% |
| 2026-03-17 | 4.10 | 4.14 | 4.06 | 4.07 | -1.69% | 1.23 | 2.51% |
| 2026-03-16 | 4.01 | 4.16 | 4.00 | 4.14 | +3.76% | 1.99 | 4.02% |
| 2026-03-13 | 4.04 | 4.06 | 3.97 | 3.99 | -1.97% | 1.23 | 2.55% |
| 2026-03-12 | 3.99 | 4.09 | 3.96 | 4.07 | +2.26% | 1.68 | 3.45% |
| 2026-03-11 | 3.97 | 3.98 | 3.94 | 3.98 | -0.25% | 0.87 | 1.82% |
| 2026-03-10 | 4.02 | 4.02 | 3.96 | 3.99 | -0.75% | 1.10 | 2.29% |
| 2026-03-09 | 4.05 | 4.07 | 3.97 | 4.02 | -0.74% | 1.16 | 2.40% |
| 2026-03-06 | 3.94 | 4.06 | 3.93 | 4.05 | +1.76% | 1.24 | 2.56% |
| 2026-03-05 | 4.01 | 4.05 | 3.96 | 3.98 | -0.25% | 1.40 | 2.91% |
| 2026-03-04 | 4.06 | 4.06 | 3.91 | 3.99 | -2.92% | 2.15 | 4.48% |
| 2026-03-03 | 4.10 | 4.20 | 4.09 | 4.11 | +1.23% | 3.30 | 6.63% |
| 2026-03-02 | 4.14 | 4.16 | 4.02 | 4.06 | +0.49% | 2.59 | 5.30% |
| 2026-02-27 | 4.00 | 4.09 | 3.99 | 4.04 | -2.18% | 3.79 | 7.81% |
| 2026-02-26 | 3.89 | 4.20 | 3.89 | 4.13 | +8.12% | 6.00 | 12.06% |
| 2026-02-25 | 3.78 | 3.85 | 3.78 | 3.82 | +0.79% | 0.63 | 1.37% |
| 2026-02-24 | 3.74 | 3.80 | 3.73 | 3.79 | +2.16% | 0.42 | 0.94% |