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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.76 | 3.77 | 3.71 | 3.71 | -1.07% | 0.35 | 0.78% |
| 2026-02-12 | 3.82 | 3.83 | 3.74 | 3.75 | -1.83% | 0.57 | 1.25% |
| 2026-02-11 | 3.85 | 3.85 | 3.80 | 3.82 | -0.78% | 0.36 | 0.78% |
| 2026-02-10 | 3.82 | 3.86 | 3.80 | 3.85 | +1.05% | 0.52 | 1.13% |
| 2026-02-09 | 3.80 | 3.84 | 3.80 | 3.81 | +0.53% | 0.39 | 0.85% |
| 2026-02-06 | 3.78 | 3.83 | 3.76 | 3.79 | 0.00% | 0.38 | 0.83% |
| 2026-02-05 | 3.81 | 3.84 | 3.78 | 3.79 | -0.52% | 0.40 | 0.88% |
| 2026-02-04 | 3.75 | 3.81 | 3.74 | 3.81 | +1.33% | 0.47 | 1.04% |
| 2026-02-03 | 3.72 | 3.77 | 3.72 | 3.76 | +1.35% | 0.50 | 1.11% |
| 2026-02-02 | 3.80 | 3.84 | 3.71 | 3.71 | -4.13% | 0.91 | 2.01% |
| 2026-01-30 | 3.89 | 3.95 | 3.84 | 3.87 | -0.77% | 0.83 | 1.79% |
| 2026-01-29 | 3.89 | 3.94 | 3.85 | 3.90 | +0.26% | 0.62 | 1.33% |
| 2026-01-28 | 3.91 | 3.94 | 3.89 | 3.89 | -0.77% | 0.58 | 1.23% |
| 2026-01-27 | 3.98 | 3.98 | 3.87 | 3.92 | -1.51% | 0.72 | 1.54% |
| 2026-01-26 | 4.00 | 4.01 | 3.94 | 3.98 | -0.50% | 0.70 | 1.48% |
| 2026-01-23 | 3.97 | 4.00 | 3.96 | 4.00 | +0.50% | 0.67 | 1.39% |
| 2026-01-22 | 3.93 | 3.98 | 3.93 | 3.98 | +1.53% | 0.73 | 1.53% |
| 2026-01-21 | 3.91 | 3.93 | 3.89 | 3.92 | -0.25% | 0.43 | 0.91% |
| 2026-01-20 | 3.94 | 3.96 | 3.90 | 3.93 | -0.51% | 0.62 | 1.32% |
| 2026-01-19 | 3.89 | 3.96 | 3.87 | 3.95 | +1.80% | 0.62 | 1.32% |