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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.16 | 4.17 | 4.07 | 4.08 | -1.92% | 0.95 | 1.94% |
| 2025-11-18 | 4.27 | 4.28 | 4.13 | 4.16 | -2.58% | 1.21 | 2.41% |
| 2025-11-17 | 4.25 | 4.27 | 4.22 | 4.27 | +0.71% | 0.66 | 1.29% |
| 2025-11-14 | 4.23 | 4.28 | 4.22 | 4.24 | -0.24% | 0.89 | 1.75% |
| 2025-11-13 | 4.19 | 4.25 | 4.17 | 4.25 | +1.19% | 0.69 | 1.36% |
| 2025-11-12 | 4.25 | 4.28 | 4.18 | 4.20 | -1.18% | 0.91 | 1.80% |
| 2025-11-11 | 4.24 | 4.26 | 4.22 | 4.25 | +0.24% | 1.04 | 2.04% |
| 2025-11-10 | 4.17 | 4.24 | 4.16 | 4.24 | +1.68% | 1.14 | 2.26% |
| 2025-11-07 | 4.16 | 4.20 | 4.15 | 4.17 | +0.24% | 0.53 | 1.05% |
| 2025-11-06 | 4.19 | 4.19 | 4.15 | 4.16 | -0.95% | 0.65 | 1.29% |
| 2025-11-05 | 4.15 | 4.20 | 4.12 | 4.20 | +0.96% | 0.82 | 1.64% |
| 2025-11-04 | 4.16 | 4.18 | 4.13 | 4.16 | -0.24% | 0.51 | 1.03% |
| 2025-11-03 | 4.15 | 4.17 | 4.12 | 4.17 | +0.48% | 0.61 | 1.23% |
| 2025-10-31 | 4.08 | 4.15 | 4.08 | 4.15 | +1.72% | 0.68 | 1.37% |
| 2025-10-30 | 4.12 | 4.13 | 4.08 | 4.08 | -1.21% | 0.57 | 1.15% |
| 2025-10-29 | 4.16 | 4.16 | 4.09 | 4.13 | -0.96% | 0.79 | 1.59% |
| 2025-10-28 | 4.16 | 4.20 | 4.15 | 4.17 | -0.48% | 0.65 | 1.29% |
| 2025-10-27 | 4.18 | 4.22 | 4.16 | 4.19 | +0.48% | 0.66 | 1.32% |
| 2025-10-24 | 4.19 | 4.21 | 4.15 | 4.17 | -0.48% | 0.57 | 1.15% |
| 2025-10-23 | 4.15 | 4.20 | 4.13 | 4.19 | +0.72% | 0.58 | 1.15% |