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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.74 | 3.74 | 3.65 | 3.72 | -0.80% | 0.69 | 1.54% |
| 2025-12-16 | 3.71 | 3.77 | 3.69 | 3.75 | +0.27% | 0.53 | 1.19% |
| 2025-12-15 | 3.70 | 3.78 | 3.67 | 3.74 | +0.81% | 0.52 | 1.16% |
| 2025-12-12 | 3.71 | 3.77 | 3.68 | 3.71 | +0.27% | 0.65 | 1.46% |
| 2025-12-11 | 3.80 | 3.81 | 3.70 | 3.70 | -2.37% | 0.61 | 1.37% |
| 2025-12-10 | 3.82 | 3.84 | 3.77 | 3.79 | -0.79% | 0.58 | 1.27% |
| 2025-12-09 | 3.87 | 3.87 | 3.82 | 3.82 | -1.29% | 0.39 | 0.84% |
| 2025-12-08 | 3.88 | 3.90 | 3.84 | 3.87 | +0.26% | 0.47 | 1.02% |
| 2025-12-05 | 3.82 | 3.87 | 3.79 | 3.86 | +1.05% | 0.46 | 1.01% |
| 2025-12-04 | 3.89 | 3.90 | 3.81 | 3.82 | -1.80% | 0.55 | 1.19% |
| 2025-12-03 | 3.92 | 3.93 | 3.87 | 3.89 | -0.77% | 0.45 | 0.97% |
| 2025-12-02 | 3.95 | 3.95 | 3.89 | 3.92 | -0.76% | 0.42 | 0.90% |
| 2025-12-01 | 3.93 | 3.97 | 3.92 | 3.95 | +0.25% | 0.44 | 0.92% |
| 2025-11-28 | 3.91 | 3.94 | 3.87 | 3.94 | +1.03% | 0.42 | 0.89% |
| 2025-11-27 | 3.93 | 3.94 | 3.90 | 3.90 | -0.51% | 0.32 | 0.68% |
| 2025-11-26 | 3.94 | 3.97 | 3.91 | 3.92 | -0.51% | 0.43 | 0.91% |
| 2025-11-25 | 3.94 | 3.96 | 3.92 | 3.94 | +0.51% | 0.41 | 0.88% |
| 2025-11-24 | 3.90 | 3.94 | 3.88 | 3.92 | +0.77% | 0.46 | 0.97% |
| 2025-11-21 | 4.02 | 4.04 | 3.88 | 3.89 | -3.71% | 0.88 | 1.85% |
| 2025-11-20 | 4.10 | 4.10 | 4.03 | 4.04 | -0.98% | 0.71 | 1.45% |