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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.93 | 3.95 | 3.87 | 3.88 | -1.02% | 0.57 | 1.22% |
| 2026-01-15 | 3.95 | 3.96 | 3.89 | 3.92 | -1.01% | 0.68 | 1.45% |
| 2026-01-14 | 3.96 | 4.02 | 3.92 | 3.96 | +0.25% | 1.11 | 2.31% |
| 2026-01-13 | 4.02 | 4.03 | 3.94 | 3.95 | -1.74% | 0.85 | 1.79% |
| 2026-01-12 | 3.91 | 4.02 | 3.91 | 4.02 | +2.81% | 1.34 | 2.79% |
| 2026-01-09 | 3.90 | 3.93 | 3.89 | 3.91 | +0.51% | 0.56 | 1.19% |
| 2026-01-08 | 3.86 | 3.89 | 3.85 | 3.89 | +0.26% | 0.45 | 0.96% |
| 2026-01-07 | 3.93 | 3.93 | 3.87 | 3.88 | -1.27% | 0.65 | 1.39% |
| 2026-01-06 | 3.87 | 3.93 | 3.86 | 3.93 | +1.29% | 0.59 | 1.27% |
| 2026-01-05 | 3.90 | 3.91 | 3.86 | 3.88 | -0.51% | 0.57 | 1.22% |
| 2025-12-31 | 3.93 | 3.94 | 3.88 | 3.90 | -1.27% | 0.65 | 1.40% |
| 2025-12-30 | 3.91 | 4.02 | 3.91 | 3.95 | +1.02% | 1.14 | 2.38% |
| 2025-12-29 | 3.86 | 3.93 | 3.83 | 3.91 | +1.30% | 0.80 | 1.71% |
| 2025-12-26 | 3.85 | 3.88 | 3.84 | 3.86 | -0.52% | 0.65 | 1.39% |
| 2025-12-25 | 3.82 | 4.03 | 3.82 | 3.88 | +1.57% | 1.20 | 2.55% |
| 2025-12-24 | 3.81 | 3.83 | 3.79 | 3.82 | +0.26% | 0.32 | 0.70% |
| 2025-12-23 | 3.86 | 3.86 | 3.77 | 3.81 | -1.04% | 0.63 | 1.38% |
| 2025-12-22 | 3.81 | 3.87 | 3.79 | 3.85 | +1.05% | 0.59 | 1.28% |
| 2025-12-19 | 3.77 | 3.82 | 3.75 | 3.81 | +1.06% | 0.61 | 1.35% |
| 2025-12-18 | 3.69 | 3.80 | 3.68 | 3.77 | +1.34% | 0.83 | 1.84% |