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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.49 | 4.67 | 4.48 | 4.63 | +3.81% | 2.93 | 5.32% |
| 2025-09-15 | 4.47 | 4.48 | 4.43 | 4.46 | +0.22% | 0.73 | 1.37% |
| 2025-09-12 | 4.44 | 4.52 | 4.43 | 4.45 | +0.45% | 1.20 | 2.23% |
| 2025-09-11 | 4.39 | 4.43 | 4.33 | 4.43 | +0.91% | 1.07 | 2.03% |
| 2025-09-10 | 4.38 | 4.43 | 4.37 | 4.39 | 0.00% | 0.63 | 1.20% |
| 2025-09-09 | 4.46 | 4.46 | 4.37 | 4.39 | -1.57% | 0.68 | 1.29% |
| 2025-09-08 | 4.43 | 4.47 | 4.42 | 4.46 | +0.45% | 0.68 | 1.28% |
| 2025-09-05 | 4.41 | 4.44 | 4.32 | 4.44 | +1.37% | 0.79 | 1.51% |
| 2025-09-04 | 4.38 | 4.43 | 4.33 | 4.38 | +0.23% | 0.79 | 1.50% |
| 2025-09-03 | 4.45 | 4.48 | 4.35 | 4.37 | -2.46% | 0.92 | 1.73% |
| 2025-09-02 | 4.54 | 4.58 | 4.47 | 4.48 | -1.32% | 1.23 | 2.27% |
| 2025-09-01 | 4.47 | 4.54 | 4.46 | 4.54 | +1.57% | 1.09 | 2.01% |
| 2025-08-29 | 4.54 | 4.55 | 4.46 | 4.47 | -1.54% | 0.98 | 1.82% |
| 2025-08-28 | 4.56 | 4.60 | 4.41 | 4.54 | -0.66% | 1.70 | 3.14% |
| 2025-08-27 | 4.73 | 4.73 | 4.57 | 4.57 | -3.38% | 2.34 | 4.19% |
| 2025-08-26 | 4.70 | 4.76 | 4.66 | 4.73 | 0.00% | 1.95 | 3.45% |
| 2025-08-25 | 4.78 | 4.81 | 4.70 | 4.73 | -0.63% | 2.85 | 5.00% |
| 2025-08-22 | 4.76 | 4.77 | 4.67 | 4.76 | -1.45% | 3.44 | 6.08% |
| 2025-08-21 | 4.61 | 4.88 | 4.60 | 4.83 | +5.46% | 6.37 | 11.13% |
| 2025-08-20 | 4.52 | 4.58 | 4.50 | 4.58 | +0.66% | 1.23 | 2.26% |