保税科技( 600794.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-22 | 5.50 | 6.05 | 5.39 | 5.73 | 3.24% | 0.00% | 0.00% | 139,922,800 | 798,066,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-05-21 | 5.33 | 5.74 | 5.33 | 5.55 | 2.78% | 0.20% | -2.87% | 109,280,000 | 605,356,000 | 65% | 5.54 | 1.43% | 5.80 | -3.40% | 6.00 | -0.51% | 5.71 | 0.95% | 0.37% |  |
| 2019-05-20 | 5.89 | 5.97 | 5.40 | 5.40 | -9.97% | -1.12% | -4.59% | 116,993,500 | 638,869,000 | 69% | 5.46 | -11.10% | 6.01 | -2.66% | 6.03 | -0.13% | 5.66 | 0.43% | 0.13% | |
| 除权分界线,2019年05月20日,10股派0.120元(以下数据已经复权) |
| 2019-05-17 | 5.83 | 6.43 | 5.83 | 6.00 | -0.33% | -2.36% | 6.42% | 193,101,100 | 1,188,587,000 | 129% | 6.14 | 0.08% | 6.17 | 1.30% | 6.04 | 2.88% | 5.64 | 1.44% | -0.03% | |
| 2019-05-16 | 6.13 | 6.44 | 5.89 | 6.02 | -5.20% | -1.96% | 8.32% | 239,641,000 | 1,473,770,000 | 160% | 6.14 | -0.81% | 6.09 | 2.28% | 5.87 | 3.24% | 5.56 | 1.35% | -0.18% | |
| 2019-05-15 | 5.91 | 6.35 | 5.82 | 6.35 | 10.06% | 2.59% | 15.80% | 236,101,500 | 1,463,807,000 | 177% | 6.19 | 4.63% | 5.95 | 6.82% | 5.69 | 6.06% | 5.48 | 0.40% | -0.25% | |
| 2019-05-14 | 5.89 | 6.22 | 5.61 | 5.77 | 1.94% | -2.47% | 5.64% | 244,039,400 | 1,446,058,000 | 185% | 5.91 | 9.74% | 5.57 | 8.23% | 5.36 | 6.77% | 5.46 | 1.30% | -0.06% | |
| 2019-05-13 | 5.02 | 5.66 | 5.00 | 5.66 | 10.12% | 4.99% | 4.97% | 92,647,400 | 500,359,000 | 67% | 5.39 | 5.54% | 5.15 | 3.12% | 5.02 | 0.66% | 5.39 | 0.47% | -0.18% | |
| 2019-05-10 | 4.94 | 5.29 | 4.85 | 5.14 | 6.86% | 0.63% | -4.23% | 152,579,400 | 780,968,000 | 102% | 5.11 | 3.51% | 4.99 | 2.34% | 4.99 | -2.45% | 5.37 | -1.31% | -0.20% | |
| 2019-05-09 | 4.84 | 5.13 | 4.79 | 4.81 | -3.61% | -2.53% | -11.55% | 90,466,300 | 447,346,000 | 57% | 4.93 | 1.09% | 4.88 | -1.33% | 5.11 | -2.46% | 5.44 | -0.49% | 0.08% | |
| 2019-05-08 | 4.59 | 5.25 | 4.46 | 4.99 | 2.68% | 2.21% | -8.69% | 142,848,400 | 698,852,000 | 87% | 4.88 | 1.58% | 4.95 | -5.20% | 5.24 | -5.75% | 5.46 | -0.85% | 0.25% | |
| 2019-05-07 | 5.06 | 5.14 | 4.57 | 4.86 | -3.76% | 1.12% | -11.83% | 120,018,100 | 577,974,000 | 73% | 4.80 | -6.34% | 5.22 | -4.78% | 5.56 | -2.03% | 5.51 | -1.48% | 0.41% | |
| 2019-05-06 | 5.19 | 5.35 | 5.05 | 5.05 | -9.99% | -1.58% | -9.74% | 119,998,700 | 616,890,000 | 71% | 5.13 | -6.34% | 5.48 | -6.53% | 5.68 | 0.28% | 5.59 | -1.15% | 0.84% | |
| 2019-04-30 | 5.14 | 5.97 | 5.14 | 5.61 | -1.75% | 2.41% | -0.88% | 210,830,400 | 1,157,068,000 | 124% | 5.48 | -6.71% | 5.86 | -0.91% | 5.66 | -1.17% | 5.66 | 0.02% | 1.38% | |
| 2019-04-29 | 6.14 | 6.17 | 5.71 | 5.71 | -10.08% | -2.76% | 0.90% | 95,736,800 | 563,123,000 | 61% | 5.87 | -7.24% | 5.92 | 3.92% | 5.73 | 1.17% | 5.66 | 0.57% | 1.74% | |
| 2019-04-26 | 6.18 | 6.35 | 6.18 | 6.35 | 10.06% | 0.32% | 12.85% | 160,803,900 | 1,019,553,000 | 100% | 6.33 | 14.12% | 5.69 | 3.47% | 5.66 | 3.72% | 5.63 | 2.29% | 2.56% |  |
| 2019-04-25 | 5.18 | 5.77 | 5.12 | 5.77 | 10.12% | 4.02% | 4.89% | 180,642,500 | 1,003,747,000 | 97% | 5.55 | 7.82% | 5.50 | 0.97% | 5.46 | -0.93% | 5.50 | 0.18% | 3.69% | |
| 2019-04-24 | 5.19 | 5.33 | 5.08 | 5.24 | -7.26% | 1.85% | -4.57% | 147,738,500 | 761,615,000 | 81% | 5.14 | -10.21% | 5.45 | -1.43% | 5.51 | -2.58% | 5.49 | 0.22% | 3.80% | |
| 2019-04-23 | 5.34 | 5.99 | 5.30 | 5.65 | 3.86% | -1.40% | 3.12% | 174,493,000 | 1,001,655,000 | 113% | 5.73 | 6.81% | 5.53 | -0.16% | 5.66 | 1.09% | 5.48 | 1.50% | 4.00% | |
| 2019-04-22 | 5.35 | 5.57 | 5.17 | 5.44 | 0.93% | 1.40% | 0.78% | 101,607,300 | 546,120,000 | 68% | 5.36 | 0.56% | 5.54 | -2.50% | 5.60 | -0.05% | 5.40 | 1.22% | 3.91% | |
| 2019-04-19 | 5.29 | 5.48 | 5.21 | 5.39 | -2.18% | 1.03% | 1.07% | 116,380,800 | 622,051,000 | 80% | 5.33 | -6.29% | 5.68 | 0.09% | 5.60 | 1.32% | 5.33 | 0.78% | 3.93% | |
| 2019-04-18 | 5.69 | 5.94 | 5.41 | 5.51 | -8.32% | -3.22% | 4.12% | 232,591,100 | 1,326,514,000 | 182% | 5.69 | -2.13% | 5.67 | 1.23% | 5.53 | 0.99% | 5.29 | 2.80% | 3.94% | |
| 2019-04-17 | 5.53 | 6.01 | 5.42 | 6.01 | 10.08% | 3.32% | 16.75% | 225,856,500 | 1,316,122,000 | 215% | 5.82 | 6.72% | 5.61 | 4.44% | 5.47 | 3.68% | 5.15 | 4.25% | 3.77% | |
| 2019-04-16 | 5.34 | 5.69 | 5.20 | 5.46 | -2.33% | 0.17% | 10.58% | 194,521,000 | 1,062,376,000 | 215% | 5.45 | -1.07% | 5.37 | 0.90% | 5.28 | 3.21% | 4.94 | 3.57% | 3.41% | |
| 2019-04-15 | 4.98 | 5.75 | 4.98 | 5.59 | 6.89% | 1.45% | 17.25% | 264,469,500 | 1,459,762,000 | 366% | 5.51 | 7.77% | 5.32 | 7.52% | 5.11 | 9.51% | 4.77 | 8.76% | 3.11% | |
| 2019-04-12 | 4.96 | 5.23 | 4.84 | 5.23 | 10.11% | 2.29% | 19.31% | 239,215,200 | 1,225,433,000 | 471% | 5.11 | 7.65% | 4.95 | 20.25% | 4.67 | 16.20% | 4.38 | 13.61% | 2.26% | |
| 2019-04-11 | 4.75 | 4.75 | 4.75 | 4.75 | 9.96% | 0.00% | 23.10% | 11,329,300 | 53,928,000 | 36% | 4.75 | 13.64% | 4.11 | 2.52% | 4.02 | 1.98% | 3.86 | 1.29% | 0.97% | |
| 2019-04-10 | 3.87 | 4.32 | 3.77 | 4.32 | 9.93% | 3.35% | 13.39% | 52,829,400 | 221,330,000 | 148% | 4.18 | 8.32% | 4.01 | 2.85% | 3.94 | 2.58% | 3.81 | 2.17% | 0.86% | |
| 2019-04-09 | 3.89 | 3.94 | 3.79 | 3.93 | -1.26% | 1.84% | 5.39% | 46,027,200 | 178,084,000 | 128% | 3.86 | -2.63% | 3.90 | 0.67% | 3.84 | 0.97% | 3.73 | 0.65% | 0.68% | |
| 2019-04-08 | 3.79 | 4.14 | 3.69 | 3.98 | 0.00% | 0.43% | 7.43% | 67,984,900 | 270,122,000 | 189% | 3.96 | 4.29% | 3.88 | 3.14% | 3.80 | 2.87% | 3.70 | 1.45% | 0.81% | | |
|
