保税科技

600794
🏛️ 中国 →
4.19
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 3.84 3.92 3.80 3.91 10.7M
2022-12-29 3.90 3.91 3.79 3.80 10.4M
2022-12-28 3.95 3.99 3.86 3.87 13.8M
2022-12-27 3.90 4.03 3.89 4.00 12.8M
2022-12-26 3.90 3.94 3.83 3.89 13.8M
2022-12-23 3.99 4.05 3.89 3.94 18.5M
2022-12-22 4.10 4.18 4.01 4.03 16.0M
2022-12-21 4.05 4.18 4.03 4.09 13.8M
2022-12-20 4.06 4.13 3.99 4.09 16.5M
2022-12-19 4.25 4.31 4.05 4.10 28.2M
2022-12-16 4.11 4.44 4.04 4.23 51.3M
2022-12-15 4.01 4.15 3.97 4.08 23.8M
2022-12-14 4.03 4.06 3.97 4.01 11.5M
2022-12-13 3.92 4.05 3.88 4.03 18.1M
2022-12-12 3.94 3.97 3.88 3.89 13.3M
2022-12-09 4.08 4.10 3.94 3.96 20.3M
2022-12-08 4.00 4.13 3.94 4.09 26.2M
2022-12-07 3.94 4.04 3.94 3.99 17.2M
2022-12-06 3.94 3.98 3.89 3.97 13.3M
2022-12-05 3.92 3.96 3.87 3.94 16.8M
2022-12-02 3.83 3.97 3.82 3.90 22.2M
2022-12-01 3.75 3.92 3.75 3.85 22.2M
2022-11-30 3.77 3.81 3.73 3.75 11.0M
2022-11-29 3.72 3.78 3.69 3.77 13.6M
2022-11-28 3.68 3.71 3.60 3.70 11.7M
2022-11-25 3.66 3.70 3.64 3.69 8.1M
2022-11-24 3.70 3.75 3.65 3.67 11.0M
2022-11-23 3.68 3.74 3.67 3.69 11.2M
2022-11-22 3.65 3.76 3.63 3.71 18.5M
2022-11-21 3.59 3.65 3.55 3.63 10.3M
2022-11-18 3.70 3.70 3.61 3.62 12.5M
2022-11-17 3.72 3.74 3.65 3.70 15.3M
2022-11-16 3.69 3.75 3.68 3.73 13.0M
2022-11-15 3.65 3.69 3.61 3.69 10.9M
2022-11-14 3.70 3.70 3.63 3.64 10.3M
2022-11-11 3.73 3.75 3.65 3.68 12.0M
2022-11-10 3.62 3.68 3.57 3.66 13.0M
2022-11-09 3.65 3.68 3.61 3.63 10.3M
2022-11-08 3.69 3.70 3.61 3.65 12.8M
2022-11-07 3.68 3.70 3.65 3.69 11.9M
2022-11-04 3.60 3.70 3.60 3.68 16.1M
2022-11-03 3.50 3.71 3.50 3.63 21.2M
2022-11-02 3.47 3.57 3.44 3.53 12.5M
2022-11-01 3.39 3.47 3.38 3.46 10.5M
2022-10-31 3.47 3.49 3.38 3.40 12.2M
2022-10-28 3.61 3.61 3.45 3.47 14.0M
2022-10-27 3.63 3.68 3.61 3.61 11.7M
2022-10-26 3.60 3.69 3.54 3.64 17.3M
2022-10-25 3.56 3.63 3.46 3.57 17.6M
2022-10-24 3.65 3.70 3.51 3.54 17.1M
2022-10-21 3.65 3.70 3.63 3.64 9.3M
2022-10-20 3.72 3.74 3.61 3.65 20.1M
2022-10-19 3.74 3.78 3.68 3.71 20.0M
2022-10-18 3.69 3.83 3.63 3.77 26.5M
2022-10-17 3.51 3.75 3.50 3.67 20.5M
2022-10-14 3.49 3.53 3.46 3.51 16.1M
2022-10-13 3.44 3.50 3.36 3.45 16.7M
2022-10-12 3.40 3.46 3.28 3.44 15.2M
2022-10-11 3.40 3.42 3.32 3.39 9.9M
2022-10-10 3.42 3.48 3.36 3.37 14.4M
2022-09-30 3.50 3.53 3.40 3.41 13.7M
2022-09-29 3.61 3.62 3.47 3.50 18.2M
2022-09-28 3.79 3.80 3.54 3.56 27.1M
2022-09-27 3.73 3.80 3.65 3.79 21.2M
2022-09-26 3.82 3.89 3.63 3.69 36.2M
2022-09-23 4.05 4.16 3.88 3.90 30.9M
2022-09-22 4.10 4.11 3.96 3.99 26.7M
2022-09-21 4.05 4.15 4.01 4.11 26.1M
2022-09-20 4.01 4.16 4.00 4.09 31.8M
2022-09-19 3.97 4.04 3.90 3.98 26.9M
2022-09-16 4.13 4.13 3.93 3.94 38.6M
2022-09-15 4.25 4.26 4.06 4.10 47.2M
2022-09-14 4.08 4.45 4.03 4.22 68.0M
2022-09-13 4.17 4.32 4.15 4.17 60.8M
2022-09-09 4.30 4.40 4.15 4.27 103.6M
2022-09-08 4.02 4.49 4.01 4.49 114.4M
2022-09-07 4.18 4.39 3.99 4.08 67.8M
2022-09-06 3.93 4.30 3.91 4.10 46.6M
2022-09-05 3.79 3.92 3.77 3.91 18.6M
2022-09-02 3.76 3.85 3.74 3.80 14.3M
2022-09-01 3.65 3.88 3.64 3.75 24.2M
2022-08-31 3.85 3.85 3.62 3.65 17.6M
2022-08-30 3.86 3.93 3.79 3.84 10.1M
2022-08-29 3.79 3.88 3.68 3.88 13.3M
2022-08-26 3.94 3.99 3.82 3.83 17.2M
2022-08-25 3.93 4.01 3.80 3.93 23.7M
2022-08-24 4.04 4.14 3.89 3.89 30.0M
2022-08-23 3.85 4.09 3.85 4.02 37.5M
2022-08-22 3.82 3.91 3.79 3.84 16.6M
2022-08-19 3.85 3.88 3.80 3.82 18.8M
2022-08-18 3.96 3.98 3.80 3.83 27.3M
2022-08-17 4.07 4.09 3.91 3.95 34.9M
2022-08-16 4.03 4.20 3.96 4.04 53.2M
2022-08-15 3.96 4.03 3.80 3.99 72.2M
2022-08-12 3.52 3.87 3.50 3.87 43.5M
2022-08-11 3.43 3.52 3.43 3.52 12.0M
2022-08-10 3.46 3.47 3.41 3.43 9.5M
2022-08-09 3.49 3.50 3.45 3.46 9.0M
2022-08-08 3.53 3.53 3.46 3.49 10.5M
2022-08-05 3.57 3.58 3.48 3.53 12.6M
2022-08-04 3.43 3.55 3.43 3.55 13.1M
2022-08-03 3.45 3.53 3.40 3.41 14.6M
2022-08-02 3.56 3.60 3.41 3.46 19.5M
2022-08-01 3.69 3.70 3.58 3.58 14.1M
2022-07-29 3.74 3.77 3.67 3.67 14.4M
2022-07-28 3.80 3.83 3.73 3.73 21.2M
2022-07-27 3.74 3.84 3.64 3.81 25.5M
2022-07-26 3.79 3.84 3.68 3.76 27.8M
2022-07-25 3.67 3.92 3.61 3.81 48.1M
2022-07-22 3.55 3.84 3.53 3.70 51.5M
2022-07-21 3.54 3.62 3.48 3.57 17.2M
2022-07-20 3.50 3.55 3.49 3.52 12.2M
2022-07-19 3.42 3.52 3.42 3.51 15.8M
2022-07-18 3.31 3.45 3.29 3.44 16.2M
2022-07-15 3.40 3.41 3.30 3.31 12.9M
2022-07-14 3.41 3.46 3.39 3.40 10.5M
2022-07-13 3.38 3.42 3.35 3.42 9.3M
2022-07-12 3.43 3.43 3.35 3.37 9.0M
2022-07-11 3.41 3.43 3.37 3.40 11.8M
2022-07-08 3.47 3.52 3.41 3.44 11.8M
2022-07-07 3.42 3.55 3.42 3.48 14.4M
2022-07-06 3.48 3.52 3.42 3.44 11.3M
2022-07-05 3.53 3.59 3.45 3.51 15.5M
2022-07-04 3.58 3.60 3.47 3.50 21.8M
2022-07-01 3.61 3.64 3.52 3.59 19.8M
2022-06-30 3.43 3.70 3.42 3.59 38.8M
2022-06-29 3.52 3.57 3.41 3.41 21.4M
2022-06-28 3.39 3.54 3.38 3.51 29.2M
2022-06-27 3.32 3.47 3.31 3.39 32.6M
2022-06-24 3.29 3.30 3.26 3.28 9.3M
2022-06-23 3.19 3.30 3.15 3.30 22.8M
2022-06-22 3.24 3.26 3.19 3.19 10.1M
2022-06-21 3.26 3.28 3.24 3.26 10.5M
2022-06-20 3.31 3.33 3.26 3.27 9.9M
2022-06-17 3.26 3.31 3.24 3.28 12.9M
2022-06-16 3.31 3.33 3.27 3.29 14.7M
2022-06-15 3.35 3.36 3.30 3.32 18.9M
2022-06-14 3.28 3.33 3.24 3.33 15.8M
2022-06-13 3.30 3.37 3.28 3.30 18.7M
2022-06-10 3.31 3.36 3.28 3.34 14.9M
2022-06-09 3.34 3.36 3.30 3.33 17.2M
2022-06-08 3.38 3.44 3.28 3.35 22.0M
2022-06-07 3.34 3.43 3.31 3.40 24.8M
2022-06-06 3.37 3.39 3.29 3.33 24.7M
2022-06-02 3.51 3.54 3.35 3.37 35.9M
2022-06-01 3.29 3.59 3.29 3.50 52.1M
2022-05-31 3.30 3.34 3.28 3.32 18.1M
2022-05-30 3.40 3.40 3.30 3.32 20.4M
2022-05-27 3.44 3.44 3.33 3.39 20.9M
2022-05-26 3.38 3.46 3.34 3.41 28.8M
2022-05-25 3.22 3.38 3.22 3.38 31.0M
2022-05-24 3.33 3.36 3.17 3.20 24.4M
2022-05-23 3.32 3.43 3.30 3.36 27.1M
2022-05-20 3.24 3.32 3.24 3.30 23.5M
2022-05-19 3.25 3.29 3.22 3.27 17.4M
2022-05-18 3.33 3.34 3.28 3.30 21.2M
2022-05-17 3.26 3.36 3.26 3.33 27.9M
2022-05-16 3.32 3.35 3.26 3.28 36.6M
2022-05-13 3.19 3.47 3.18 3.37 68.1M
2022-05-12 3.14 3.22 3.13 3.20 28.2M
2022-05-11 3.12 3.21 3.08 3.16 34.1M
2022-05-10 3.04 3.13 3.03 3.12 26.9M
2022-05-09 2.99 3.12 2.98 3.09 35.0M
2022-05-06 2.95 3.10 2.91 3.04 42.6M
2022-05-05 2.94 3.05 2.92 2.99 32.0M
2022-04-29 2.85 2.99 2.83 2.97 33.9M
2022-04-28 2.96 3.03 2.83 2.89 39.3M
2022-04-27 2.72 2.89 2.69 2.88 34.3M
2022-04-26 2.93 2.99 2.79 2.80 44.2M
2022-04-25 3.00 3.10 2.89 2.92 49.2M
2022-04-22 3.16 3.17 3.05 3.05 60.3M
2022-04-21 3.30 3.35 3.22 3.22 71.4M
2022-04-20 3.28 3.45 3.22 3.41 116.6M
2022-04-19 3.24 3.35 3.21 3.32 88.6M
2022-04-18 3.21 3.54 3.20 3.34 156.8M
2022-04-15 3.56 3.56 3.56 3.56 18.5M
2022-04-14 4.50 4.50 3.95 3.96 242.2M
2022-04-13 4.15 4.15 4.15 4.15 12.6M
2022-04-12 3.77 3.77 3.77 3.77 22.0M
2022-04-11 3.43 3.43 3.43 3.43 24.4M
2022-04-08 3.11 3.14 3.06 3.12 7.6M
2022-04-07 3.19 3.19 3.11 3.11 7.0M
2022-04-06 3.13 3.19 3.11 3.19 10.3M
2022-04-01 3.09 3.15 3.07 3.13 9.7M
2022-03-31 3.08 3.12 3.07 3.09 6.9M
2022-03-30 3.08 3.09 3.05 3.08 4.7M
2022-03-29 3.08 3.08 3.04 3.06 3.3M
2022-03-28 3.06 3.09 3.02 3.08 4.9M
2022-03-25 3.06 3.10 3.05 3.08 5.5M
2022-03-24 3.07 3.08 3.04 3.06 4.5M
2022-03-23 3.10 3.11 3.06 3.08 5.6M
2022-03-22 3.05 3.12 3.05 3.10 6.2M
2022-03-21 3.08 3.10 3.04 3.07 5.0M
2022-03-18 3.03 3.08 3.01 3.08 6.7M
2022-03-17 3.05 3.07 3.03 3.04 7.6M
2022-03-16 3.04 3.05 2.92 3.03 10.3M
2022-03-15 3.12 3.12 2.96 2.99 16.0M
2022-03-14 3.18 3.22 3.12 3.12 7.1M
2022-03-11 3.13 3.21 3.09 3.20 9.2M
2022-03-10 3.14 3.23 3.13 3.14 10.2M
2022-03-09 3.17 3.20 3.03 3.10 11.7M
2022-03-08 3.22 3.23 3.13 3.16 10.4M
2022-03-07 3.27 3.29 3.21 3.23 9.0M
2022-03-04 3.30 3.32 3.25 3.27 12.2M
2022-03-03 3.24 3.33 3.23 3.30 18.3M
2022-03-02 3.20 3.24 3.19 3.24 6.1M
2022-03-01 3.17 3.21 3.16 3.21 4.5M
2022-02-28 3.18 3.20 3.14 3.17 4.2M
2022-02-25 3.16 3.20 3.15 3.18 4.7M
2022-02-24 3.21 3.22 3.11 3.14 7.4M
2022-02-23 3.20 3.23 3.18 3.22 5.4M
2022-02-22 3.22 3.23 3.18 3.19 4.8M
2022-02-21 3.19 3.24 3.17 3.24 7.5M
2022-02-18 3.14 3.19 3.13 3.19 3.9M
2022-02-17 3.15 3.18 3.15 3.15 5.0M
2022-02-16 3.14 3.16 3.13 3.16 4.1M
2022-02-15 3.15 3.16 3.11 3.13 4.9M
2022-02-14 3.16 3.17 3.14 3.15 2.9M
2022-02-11 3.17 3.19 3.14 3.16 4.9M
2022-02-10 3.18 3.20 3.17 3.19 3.5M
2022-02-09 3.20 3.21 3.17 3.19 5.4M
2022-02-08 3.14 3.19 3.12 3.18 6.1M
2022-02-07 3.10 3.13 3.08 3.13 3.6M
2022-01-28 3.06 3.09 3.03 3.07 3.8M
2022-01-27 3.10 3.12 3.02 3.03 6.5M
2022-01-26 3.07 3.13 3.06 3.10 5.7M
2022-01-25 3.16 3.16 3.06 3.07 7.0M
2022-01-24 3.20 3.20 3.15 3.16 4.1M
2022-01-21 3.20 3.22 3.17 3.21 4.5M
2022-01-20 3.24 3.25 3.19 3.20 4.7M
2022-01-19 3.20 3.25 3.20 3.23 5.3M
2022-01-18 3.25 3.26 3.19 3.20 6.0M
2022-01-17 3.23 3.26 3.21 3.24 5.9M
2022-01-14 3.28 3.29 3.21 3.21 8.0M
2022-01-13 3.32 3.35 3.25 3.29 15.3M
2022-01-12 3.32 3.34 3.30 3.32 4.7M
2022-01-11 3.28 3.35 3.28 3.32 7.2M
2022-01-10 3.29 3.31 3.25 3.29 6.2M
2022-01-07 3.36 3.36 3.27 3.28 8.1M
2022-01-06 3.33 3.40 3.31 3.32 14.1M
2022-01-05 3.28 3.35 3.25 3.34 17.4M
2022-01-04 3.25 3.29 3.23 3.28 9.7M