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 |
|---|
| 2025-08-01 | 4.47 | 4.52 | 0.06 | 1.35% | 4.46 | 4.59 | 322883 | 14604.28 | 2.69% |
| 2025-07-31 | 4.50 | 4.46 | -0.06 | -1.33% | 4.44 | 4.53 | 253950 | 11398.98 | 2.12% |
| 2025-07-30 | 4.52 | 4.52 | -0.04 | -0.88% | 4.50 | 4.61 | 236689 | 10750.42 | 1.97% |
| 2025-07-29 | 4.64 | 4.56 | -0.08 | -1.72% | 4.49 | 4.64 | 400003 | 18184.15 | 3.33% |
| 2025-07-28 | 4.61 | 4.64 | 0.01 | 0.22% | 4.60 | 4.68 | 259650 | 12044.36 | 2.16% |
| 2025-07-25 | 4.68 | 4.63 | -0.04 | -0.86% | 4.61 | 4.70 | 392403 | 18210.13 | 3.27% |
| 2025-07-24 | 4.56 | 4.67 | 0.09 | 1.97% | 4.55 | 4.67 | 385702 | 17891.26 | 3.21% |
| 2025-07-23 | 4.67 | 4.58 | -0.10 | -2.14% | 4.58 | 4.68 | 453454 | 20977.17 | 3.78% |
| 2025-07-22 | 4.78 | 4.68 | -0.12 | -2.50% | 4.65 | 4.79 | 574396 | 26932.77 | 4.79% |
| 2025-07-21 | 4.77 | 4.80 | 0.03 | 0.63% | 4.74 | 4.84 | 475474 | 22794.52 | 3.96% |
| 2025-07-18 | 4.80 | 4.77 | -0.04 | -0.83% | 4.73 | 4.82 | 396830 | 18888.61 | 3.31% |
| 2025-07-17 | 4.73 | 4.81 | 0.05 | 1.05% | 4.72 | 4.82 | 459203 | 21980.15 | 3.83% |
| 2025-07-16 | 4.73 | 4.76 | 0.04 | 0.85% | 4.67 | 4.78 | 447084 | 21144.52 | 3.73% |
| 2025-07-15 | 4.90 | 4.72 | -0.19 | -3.87% | 4.67 | 4.92 | 823641 | 39056.55 | 6.86% |
| 2025-07-14 | 4.96 | 4.91 | -0.15 | -2.96% | 4.87 | 5.00 | 732469 | 36065.73 | 6.10% |
| 2025-07-11 | 5.03 | 5.06 | -0.04 | -0.78% | 4.78 | 5.09 | 1238012 | 61298.98 | 10.32% |
| 2025-07-10 | 5.20 | 5.10 | -0.15 | -2.86% | 5.08 | 5.24 | 1021798 | 52491.64 | 8.51% |
| 2025-07-09 | 5.13 | 5.25 | 0.12 | 2.34% | 5.08 | 5.45 | 1534886 | 80735.36 | 12.79% |
| 2025-07-08 | 5.08 | 5.13 | 0.03 | 0.59% | 5.03 | 5.16 | 784204 | 39923.72 | 6.53% |
| 2025-07-07 | 5.06 | 5.10 | 0.00 | 0.00% | 5.02 | 5.18 | 831579 | 42529.60 | 6.93% |
| 2025-07-04 | 5.19 | 5.10 | -0.05 | -0.97% | 5.05 | 5.24 | 1230810 | 63284.07 | 10.26% |
| 2025-07-03 | 5.15 | 5.15 | -0.15 | -2.83% | 5.07 | 5.27 | 1348649 | 69411.38 | 11.24% |
| 2025-07-02 | 5.24 | 5.30 | 0.11 | 2.12% | 5.24 | 5.70 | 2155628 | 116685.80 | 17.96% |
| 2025-07-01 | 5.30 | 5.19 | -0.14 | -2.63% | 5.06 | 5.36 | 1305419 | 67556.46 | 10.88% |
| 2025-06-30 | 5.10 | 5.33 | 0.23 | 4.51% | 5.06 | 5.43 | 1710122 | 90187.24 | 14.25% |
| 2025-06-27 | 5.22 | 5.10 | -0.22 | -4.14% | 5.10 | 5.35 | 1691495 | 87645.24 | 14.09% |
| 2025-06-26 | 5.22 | 5.32 | -0.02 | -0.37% | 5.05 | 5.59 | 2607652 | 138480.25 | 21.73% |
| 2025-06-25 | 5.08 | 5.34 | 0.19 | 3.69% | 4.92 | 5.40 | 3010161 | 154161.39 | 25.08% |
| 2025-06-24 | 5.20 | 5.15 | -0.09 | -1.72% | 5.01 | 5.73 | 3521251 | 188485.77 | 29.34% |
| 2025-06-23 | 4.90 | 5.24 | 0.48 | 10.08% | 4.89 | 5.24 | 3025024 | 154031.70 | 25.21% |
| 2025-06-20 | 4.29 | 4.76 | 0.43 | 9.93% | 4.27 | 4.76 | 2032258 | 93978.35 | 16.93% |
| 2025-06-19 | 4.57 | 4.33 | -0.22 | -4.84% | 4.32 | 4.58 | 811371 | 35870.47 | 6.76% |
| 2025-06-18 | 4.52 | 4.55 | 0.03 | 0.66% | 4.40 | 4.70 | 1147164 | 51856.67 | 9.56% |
| 2025-06-17 | 4.42 | 4.52 | 0.12 | 2.73% | 4.35 | 4.55 | 1088126 | 48412.13 | 9.07% |
| 2025-06-16 | 4.21 | 4.40 | 0.17 | 4.02% | 4.19 | 4.42 | 828329 | 35984.99 | 6.90% |
| 2025-06-13 | 4.37 | 4.23 | -0.18 | -4.08% | 4.22 | 4.37 | 621645 | 26542.01 | 5.18% |
| 2025-06-12 | 4.43 | 4.41 | -0.05 | -1.12% | 4.34 | 4.44 | 704171 | 30843.91 | 5.87% |
| 2025-06-11 | 4.46 | 4.46 | -0.08 | -1.76% | 4.41 | 4.52 | 757504 | 33769.61 | 6.31% |
| 2025-06-10 | 4.53 | 4.54 | -0.02 | -0.44% | 4.35 | 4.65 | 1392504 | 62420.13 | 11.60% |
| 2025-06-09 | 4.51 | 4.56 | -0.05 | -1.08% | 4.48 | 4.61 | 1081101 | 49205.05 | 9.01% |
| 2025-06-06 | 4.50 | 4.61 | 0.09 | 1.99% | 4.50 | 4.88 | 1666697 | 78013.43 | 13.89% |
| 2025-06-05 | 4.55 | 4.52 | -0.10 | -2.16% | 4.43 | 4.59 | 1399524 | 62980.63 | 11.66% |
| 2025-06-04 | 5.18 | 4.62 | -0.25 | -5.13% | 4.55 | 5.18 | 2456350 | 115951.56 | 20.47% |
| 2025-06-03 | 4.60 | 4.87 | 0.44 | 9.93% | 4.56 | 4.87 | 945036 | 45039.23 | 7.87% |
| 2025-05-30 | 4.31 | 4.43 | 0.11 | 2.55% | 4.30 | 4.65 | 1755777 | 78395.74 | 14.63% |
| 2025-05-29 | 4.10 | 4.32 | 0.22 | 5.37% | 4.09 | 4.40 | 1393620 | 59566.57 | 11.61% |
| 2025-05-28 | 4.16 | 4.10 | -0.06 | -1.44% | 4.10 | 4.24 | 632705 | 26408.44 | 5.27% |
| 2025-05-27 | 4.12 | 4.16 | 0.04 | 0.97% | 4.08 | 4.20 | 640841 | 26546.88 | 5.34% |
| 2025-05-26 | 4.06 | 4.12 | 0.05 | 1.23% | 4.05 | 4.14 | 481718 | 19755.79 | 4.01% |
| 2025-05-23 | 4.17 | 4.07 | -0.13 | -3.10% | 4.06 | 4.21 | 785284 | 32361.36 | 6.54% |
| 2025-05-22 | 4.34 | 4.20 | -0.20 | -4.55% | 4.18 | 4.35 | 963445 | 40962.08 | 8.03% |
| 2025-05-21 | 4.33 | 4.40 | 0.07 | 1.62% | 4.25 | 4.45 | 1140458 | 49815.64 | 9.50% |
| 2025-05-20 | 4.41 | 4.33 | -0.14 | -3.13% | 4.28 | 4.44 | 1095917 | 47487.84 | 9.13% |
| 2025-05-19 | 4.43 | 4.47 | 0.00 | 0.00% | 4.34 | 4.52 | 1219733 | 53916.26 | 10.16% |
| 2025-05-16 | 4.56 | 4.47 | -0.26 | -5.50% | 4.34 | 4.58 | 1617944 | 71953.20 | 13.48% |
| 2025-05-15 | 4.75 | 4.76 | 0.13 | 2.81% | 4.60 | 4.94 | 3033941 | 145342.83 | 25.28% |
| 2025-05-14 | 4.14 | 4.63 | 0.42 | 9.98% | 4.10 | 4.63 | 2416398 | 106333.01 | 20.13% |
| 2025-05-13 | 4.12 | 4.21 | 0.15 | 3.69% | 4.10 | 4.26 | 1469536 | 61507.54 | 12.24% |
| 2025-05-12 | 4.07 | 4.06 | 0.00 | 0.00% | 4.04 | 4.12 | 772711 | 31455.33 | 6.44% |
| 2025-05-09 | 4.20 | 4.06 | -0.13 | -3.10% | 4.05 | 4.23 | 902365 | 37004.00 | 7.52% |
| 2025-05-08 | 4.17 | 4.19 | -0.05 | -1.18% | 4.10 | 4.26 | 1244759 | 52047.35 | 10.37% |
| 2025-05-07 | 4.11 | 4.24 | 0.13 | 3.16% | 4.06 | 4.28 | 1900995 | 79045.16 | 15.84% |
| 2025-05-06 | 4.05 | 4.11 | 0.13 | 3.27% | 4.01 | 4.11 | 1328180 | 54067.04 | 11.07% |
| 2025-04-30 | 4.18 | 3.98 | -0.28 | -6.57% | 3.98 | 4.26 | 2011841 | 82154.19 | 16.76% |
| 2025-04-29 | 4.26 | 4.26 | -0.47 | -9.94% | 4.26 | 4.53 | 2664938 | 114789.63 | 22.20% |
| 2025-04-28 | 4.80 | 4.73 | -0.53 | -10.08% | 4.73 | 4.92 | 500294 | 23928.10 | 4.17% |
| 2025-04-25 | 5.66 | 5.26 | -0.58 | -9.93% | 5.26 | 5.92 | 2472464 | 136378.34 | 20.60% |
| 2025-04-24 | 5.82 | 5.84 | 0.17 | 3.00% | 5.43 | 5.98 | 3566772 | 204962.16 | 29.72% |
| 2025-04-23 | 6.09 | 5.67 | 0.13 | 2.35% | 5.54 | 6.09 | 4022960 | 238139.34 | 33.52% |
| 2025-04-22 | 5.54 | 5.54 | 0.50 | 9.92% | 5.54 | 5.54 | 130975 | 7255.99 | 1.09% |
| 2025-04-21 | 4.89 | 5.04 | 0.46 | 10.04% | 4.73 | 5.04 | 757829 | 37548.61 | 6.31% |
| 2025-04-18 | 4.42 | 4.58 | 0.42 | 10.10% | 4.29 | 4.58 | 906017 | 40472.04 | 7.55% |
| 2025-04-17 | 3.79 | 4.16 | 0.38 | 10.05% | 3.66 | 4.16 | 992090 | 38773.05 | 8.27% |
| 2025-04-16 | 3.72 | 3.78 | 0.05 | 1.34% | 3.68 | 3.85 | 813434 | 30694.48 | 6.78% |
| 2025-04-15 | 3.57 | 3.73 | 0.13 | 3.61% | 3.51 | 3.89 | 882595 | 32695.78 | 7.28% |
| 2025-04-14 | 3.60 | 3.60 | 0.00 | 0.00% | 3.54 | 3.75 | 695575 | 25123.29 | 5.74% |
| 2025-04-11 | 3.85 | 3.60 | -0.07 | -1.91% | 3.60 | 3.88 | 1183130 | 44354.09 | 9.76% |
| 2025-04-10 | 3.46 | 3.67 | 0.33 | 9.88% | 3.37 | 3.67 | 682794 | 24469.51 | 5.63% |
| 2025-04-09 | 3.16 | 3.34 | 0.14 | 4.38% | 3.08 | 3.35 | 255900 | 8206.95 | 2.11% |
| 2025-04-08 | 3.17 | 3.20 | 0.06 | 1.91% | 3.12 | 3.24 | 162857 | 5182.43 | 1.34% |
上证大盘股票行情在线 K线走势图
