保税科技(600794)股票行情
保税科技(600794)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 3.72 | 3.78 | 0.07 | 1.89% | 3.71 | 3.95 | 313950 | 11975.78 | 2.62% |
| 2026-03-25 | 3.66 | 3.71 | 0.06 | 1.64% | 3.63 | 3.72 | 174435 | 6434.52 | 1.45% |
| 2026-03-24 | 3.59 | 3.65 | 0.12 | 3.40% | 3.53 | 3.66 | 219434 | 7911.10 | 1.83% |
| 2026-03-23 | 3.73 | 3.53 | -0.26 | -6.86% | 3.53 | 3.75 | 294594 | 10683.80 | 2.45% |
| 2026-03-20 | 3.92 | 3.79 | -0.13 | -3.32% | 3.78 | 3.94 | 268346 | 10306.19 | 2.24% |
| 2026-03-19 | 4.00 | 3.92 | -0.09 | -2.24% | 3.91 | 4.04 | 284407 | 11251.56 | 2.37% |
| 2026-03-18 | 4.06 | 4.01 | -0.06 | -1.47% | 3.97 | 4.07 | 259922 | 10434.13 | 2.17% |
| 2026-03-17 | 4.10 | 4.07 | -0.07 | -1.69% | 4.06 | 4.14 | 301374 | 12338.76 | 2.51% |
| 2026-03-16 | 4.01 | 4.14 | 0.15 | 3.76% | 4.00 | 4.16 | 482614 | 19862.20 | 4.02% |
| 2026-03-13 | 4.04 | 3.99 | -0.08 | -1.97% | 3.97 | 4.06 | 306041 | 12285.72 | 2.55% |
| 2026-03-12 | 3.99 | 4.07 | 0.09 | 2.26% | 3.96 | 4.09 | 414423 | 16761.68 | 3.45% |
| 2026-03-11 | 3.97 | 3.98 | -0.01 | -0.25% | 3.94 | 3.98 | 218612 | 8650.14 | 1.82% |
| 2026-03-10 | 4.02 | 3.99 | -0.03 | -0.75% | 3.96 | 4.02 | 274843 | 10951.79 | 2.29% |
| 2026-03-09 | 4.05 | 4.02 | -0.03 | -0.74% | 3.97 | 4.07 | 288603 | 11593.44 | 2.40% |
| 2026-03-06 | 3.94 | 4.05 | 0.07 | 1.76% | 3.93 | 4.06 | 307641 | 12352.56 | 2.56% |
| 2026-03-05 | 4.01 | 3.98 | -0.01 | -0.25% | 3.96 | 4.05 | 349362 | 13989.43 | 2.91% |
| 2026-03-04 | 4.06 | 3.99 | -0.12 | -2.92% | 3.91 | 4.06 | 538194 | 21484.75 | 4.48% |
| 2026-03-03 | 4.10 | 4.11 | 0.05 | 1.23% | 4.09 | 4.20 | 795181 | 33024.07 | 6.63% |
| 2026-03-02 | 4.14 | 4.06 | 0.02 | 0.50% | 4.02 | 4.16 | 636527 | 25945.58 | 5.30% |
| 2026-02-27 | 4.00 | 4.04 | -0.09 | -2.18% | 3.99 | 4.09 | 937584 | 37863.27 | 7.81% |
| 2026-02-26 | 3.89 | 4.13 | 0.31 | 8.12% | 3.89 | 4.20 | 1447826 | 59985.16 | 12.06% |
| 2026-02-25 | 3.78 | 3.82 | 0.03 | 0.79% | 3.78 | 3.85 | 164209 | 6284.94 | 1.37% |
| 2026-02-24 | 3.74 | 3.79 | 0.08 | 2.16% | 3.73 | 3.80 | 112215 | 4239.23 | 0.94% |
| 2026-02-13 | 3.76 | 3.71 | -0.04 | -1.07% | 3.71 | 3.77 | 94133 | 3523.02 | 0.78% |
| 2026-02-12 | 3.82 | 3.75 | -0.07 | -1.83% | 3.74 | 3.83 | 149935 | 5654.92 | 1.25% |
| 2026-02-11 | 3.85 | 3.82 | -0.03 | -0.78% | 3.80 | 3.85 | 94062 | 3594.39 | 0.78% |
| 2026-02-10 | 3.82 | 3.85 | 0.04 | 1.05% | 3.80 | 3.86 | 136092 | 5216.26 | 1.13% |
| 2026-02-09 | 3.80 | 3.81 | 0.02 | 0.53% | 3.80 | 3.84 | 102073 | 3898.49 | 0.85% |
| 2026-02-06 | 3.78 | 3.79 | 0.00 | 0.00% | 3.76 | 3.83 | 99274 | 3773.73 | 0.83% |
| 2026-02-05 | 3.81 | 3.79 | -0.02 | -0.52% | 3.78 | 3.84 | 106065 | 4035.13 | 0.88% |
| 2026-02-04 | 3.75 | 3.81 | 0.05 | 1.33% | 3.74 | 3.81 | 124357 | 4713.11 | 1.04% |
| 2026-02-03 | 3.72 | 3.76 | 0.05 | 1.35% | 3.72 | 3.77 | 132730 | 4971.70 | 1.11% |
| 2026-02-02 | 3.80 | 3.71 | -0.16 | -4.13% | 3.71 | 3.84 | 240841 | 9068.84 | 2.01% |
| 2026-01-30 | 3.89 | 3.87 | -0.03 | -0.77% | 3.84 | 3.95 | 214481 | 8333.29 | 1.79% |
| 2026-01-29 | 3.89 | 3.90 | 0.01 | 0.26% | 3.85 | 3.94 | 159711 | 6231.23 | 1.33% |
| 2026-01-28 | 3.91 | 3.89 | -0.03 | -0.77% | 3.89 | 3.94 | 147840 | 5788.16 | 1.23% |
| 2026-01-27 | 3.98 | 3.92 | -0.06 | -1.51% | 3.87 | 3.98 | 184563 | 7206.98 | 1.54% |
| 2026-01-26 | 4.00 | 3.98 | -0.02 | -0.50% | 3.94 | 4.01 | 177918 | 7047.83 | 1.48% |
| 2026-01-23 | 3.97 | 4.00 | 0.02 | 0.50% | 3.96 | 4.00 | 167374 | 6668.42 | 1.39% |
| 2026-01-22 | 3.93 | 3.98 | 0.06 | 1.53% | 3.93 | 3.98 | 184112 | 7302.71 | 1.53% |
| 2026-01-21 | 3.91 | 3.92 | -0.01 | -0.25% | 3.89 | 3.93 | 109007 | 4267.32 | 0.91% |
| 2026-01-20 | 3.94 | 3.93 | -0.02 | -0.51% | 3.90 | 3.96 | 158920 | 6238.90 | 1.32% |
| 2026-01-19 | 3.89 | 3.95 | 0.07 | 1.80% | 3.87 | 3.96 | 157898 | 6191.08 | 1.32% |
| 2026-01-16 | 3.93 | 3.88 | -0.04 | -1.02% | 3.87 | 3.95 | 146894 | 5722.20 | 1.22% |
| 2026-01-15 | 3.95 | 3.92 | -0.04 | -1.01% | 3.89 | 3.96 | 173592 | 6805.52 | 1.45% |
| 2026-01-14 | 3.96 | 3.96 | 0.01 | 0.25% | 3.92 | 4.02 | 277763 | 11050.86 | 2.31% |
| 2026-01-13 | 4.02 | 3.95 | -0.07 | -1.74% | 3.94 | 4.03 | 214812 | 8549.05 | 1.79% |
| 2026-01-12 | 3.91 | 4.02 | 0.11 | 2.81% | 3.91 | 4.02 | 335340 | 13353.06 | 2.79% |
| 2026-01-09 | 3.90 | 3.91 | 0.02 | 0.51% | 3.89 | 3.93 | 142588 | 5568.15 | 1.19% |
| 2026-01-08 | 3.86 | 3.89 | 0.01 | 0.26% | 3.85 | 3.89 | 115324 | 4468.21 | 0.96% |
| 2026-01-07 | 3.93 | 3.88 | -0.05 | -1.27% | 3.87 | 3.93 | 166635 | 6482.41 | 1.39% |
| 2026-01-06 | 3.87 | 3.93 | 0.05 | 1.29% | 3.86 | 3.93 | 152449 | 5945.93 | 1.27% |
| 2026-01-05 | 3.90 | 3.88 | -0.02 | -0.51% | 3.86 | 3.91 | 146656 | 5680.33 | 1.22% |
| 2025-12-31 | 3.93 | 3.90 | -0.05 | -1.27% | 3.88 | 3.94 | 167654 | 6536.91 | 1.40% |
| 2025-12-30 | 3.91 | 3.95 | 0.04 | 1.02% | 3.91 | 4.02 | 286228 | 11351.46 | 2.38% |
| 2025-12-29 | 3.86 | 3.91 | 0.05 | 1.30% | 3.83 | 3.93 | 205456 | 8007.41 | 1.71% |
| 2025-12-26 | 3.85 | 3.86 | -0.02 | -0.52% | 3.84 | 3.88 | 167387 | 6457.88 | 1.39% |
| 2025-12-25 | 3.82 | 3.88 | 0.06 | 1.57% | 3.82 | 4.03 | 306494 | 11983.19 | 2.55% |
| 2025-12-24 | 3.81 | 3.82 | 0.01 | 0.26% | 3.79 | 3.83 | 84049 | 3209.14 | 0.70% |
| 2025-12-23 | 3.86 | 3.81 | -0.04 | -1.04% | 3.77 | 3.86 | 165149 | 6276.26 | 1.38% |
| 2025-12-22 | 3.81 | 3.85 | 0.04 | 1.05% | 3.79 | 3.87 | 154117 | 5918.15 | 1.28% |
| 2025-12-19 | 3.77 | 3.81 | 0.04 | 1.06% | 3.75 | 3.82 | 161706 | 6133.07 | 1.35% |
| 2025-12-18 | 3.69 | 3.77 | 0.05 | 1.34% | 3.68 | 3.80 | 220343 | 8296.25 | 1.84% |
| 2025-12-17 | 3.74 | 3.72 | -0.03 | -0.80% | 3.65 | 3.74 | 185399 | 6853.25 | 1.54% |
| 2025-12-16 | 3.71 | 3.75 | 0.01 | 0.27% | 3.69 | 3.77 | 142759 | 5324.33 | 1.19% |
| 2025-12-15 | 3.70 | 3.74 | 0.03 | 0.81% | 3.67 | 3.78 | 139708 | 5214.23 | 1.16% |
| 2025-12-12 | 3.71 | 3.71 | 0.01 | 0.27% | 3.68 | 3.77 | 175669 | 6546.54 | 1.46% |
| 2025-12-11 | 3.80 | 3.70 | -0.09 | -2.37% | 3.70 | 3.81 | 164739 | 6147.51 | 1.37% |
| 2025-12-10 | 3.82 | 3.79 | -0.03 | -0.79% | 3.77 | 3.84 | 151848 | 5771.83 | 1.27% |
| 2025-12-09 | 3.87 | 3.82 | -0.05 | -1.29% | 3.82 | 3.87 | 101309 | 3890.78 | 0.84% |
| 2025-12-08 | 3.88 | 3.87 | 0.01 | 0.26% | 3.84 | 3.90 | 122090 | 4718.00 | 1.02% |
| 2025-12-05 | 3.82 | 3.86 | 0.04 | 1.05% | 3.79 | 3.87 | 121105 | 4633.42 | 1.01% |
| 2025-12-04 | 3.89 | 3.82 | -0.07 | -1.80% | 3.81 | 3.90 | 143237 | 5501.84 | 1.19% |
| 2025-12-03 | 3.92 | 3.89 | -0.03 | -0.77% | 3.87 | 3.93 | 115963 | 4513.56 | 0.97% |
| 2025-12-02 | 3.95 | 3.92 | -0.03 | -0.76% | 3.89 | 3.95 | 107906 | 4229.84 | 0.90% |
| 2025-12-01 | 3.93 | 3.95 | 0.01 | 0.25% | 3.92 | 3.97 | 110479 | 4368.66 | 0.92% |
| 2025-11-28 | 3.91 | 3.94 | 0.04 | 1.03% | 3.87 | 3.94 | 107326 | 4196.57 | 0.89% |
| 2025-11-27 | 3.93 | 3.90 | -0.02 | -0.51% | 3.90 | 3.94 | 81608 | 3196.04 | 0.68% |
| 2025-11-26 | 3.94 | 3.92 | -0.02 | -0.51% | 3.91 | 3.97 | 109095 | 4298.75 | 0.91% |
| 2025-11-25 | 3.94 | 3.94 | 0.02 | 0.51% | 3.92 | 3.96 | 105187 | 4149.44 | 0.88% |
上证大盘股票行情在线 K线走势图
保税科技(600794)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
