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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.17 | 4.21 | 4.15 | 4.16 | -0.72% | 0.67 | 1.33% |
| 2025-10-21 | 4.15 | 4.20 | 4.08 | 4.19 | +1.21% | 0.85 | 1.70% |
| 2025-10-20 | 4.13 | 4.17 | 4.11 | 4.14 | +0.49% | 0.53 | 1.08% |
| 2025-10-17 | 4.16 | 4.20 | 4.12 | 4.12 | -1.20% | 0.69 | 1.38% |
| 2025-10-16 | 4.26 | 4.28 | 4.17 | 4.17 | -2.57% | 0.99 | 1.96% |
| 2025-10-15 | 4.27 | 4.29 | 4.24 | 4.28 | -0.47% | 0.65 | 1.27% |
| 2025-10-14 | 4.22 | 4.33 | 4.22 | 4.30 | +1.42% | 1.18 | 2.29% |
| 2025-10-13 | 4.19 | 4.25 | 4.11 | 4.24 | -0.24% | 0.73 | 1.45% |
| 2025-10-10 | 4.21 | 4.26 | 4.18 | 4.25 | +0.95% | 0.70 | 1.37% |
| 2025-10-09 | 4.20 | 4.23 | 4.16 | 4.21 | +0.48% | 0.67 | 1.34% |
| 2025-09-30 | 4.22 | 4.23 | 4.19 | 4.19 | -0.71% | 0.39 | 0.78% |
| 2025-09-29 | 4.20 | 4.22 | 4.14 | 4.22 | +0.48% | 0.52 | 1.03% |
| 2025-09-26 | 4.20 | 4.24 | 4.18 | 4.20 | -0.24% | 0.42 | 0.82% |
| 2025-09-25 | 4.25 | 4.26 | 4.20 | 4.21 | -1.41% | 0.55 | 1.09% |
| 2025-09-24 | 4.21 | 4.28 | 4.19 | 4.27 | +0.71% | 0.49 | 0.97% |
| 2025-09-23 | 4.38 | 4.40 | 4.16 | 4.24 | -3.42% | 1.09 | 2.14% |
| 2025-09-22 | 4.40 | 4.43 | 4.35 | 4.39 | -1.13% | 0.60 | 1.15% |
| 2025-09-19 | 4.43 | 4.49 | 4.40 | 4.44 | +0.23% | 0.68 | 1.27% |
| 2025-09-18 | 4.54 | 4.54 | 4.40 | 4.43 | -2.64% | 1.54 | 2.87% |
| 2025-09-17 | 4.56 | 4.59 | 4.53 | 4.55 | -1.73% | 1.66 | 3.03% |