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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-04 | 3.11 | 3.18 | 3.10 | 3.14 | 0.64% | 0.10% | 1.32% | 11,996,700 | 37,636,000 | 158% | 3.14 | -0.22% | 3.14 | 0.35% | 3.12 | 0.45% | 3.10 | 0.26% | -0.24% |  |
| 2020-06-03 | 3.14 | 3.18 | 3.11 | 3.12 | -0.32% | -0.76% | 0.94% | 9,564,600 | 30,072,000 | 132% | 3.14 | 0.58% | 3.13 | 0.68% | 3.11 | 0.49% | 3.09 | 0.10% | -0.32% | |
| 2020-06-02 | 3.11 | 3.14 | 3.10 | 3.13 | 0.64% | 0.13% | 1.36% | 9,140,000 | 28,570,000 | 128% | 3.13 | 0.71% | 3.10 | 0.78% | 3.09 | 0.29% | 3.09 | 0.00% | -0.37% | |
| 2020-06-01 | 3.06 | 3.12 | 3.05 | 3.11 | 1.63% | 0.19% | 0.71% | 8,489,900 | 26,349,000 | 124% | 3.10 | 1.41% | 3.08 | 0.42% | 3.08 | 0.36% | 3.09 | -0.19% | -0.38% |  |
| 2020-05-29 | 3.04 | 3.08 | 3.03 | 3.06 | 0.33% | -0.03% | -1.10% | 4,486,500 | 13,733,000 | 66% | 3.06 | 0.10% | 3.07 | -0.45% | 3.07 | 0.13% | 3.09 | -0.35% | -0.37% | |
| 2020-05-28 | 3.08 | 3.09 | 3.03 | 3.05 | -0.65% | -0.26% | -1.77% | 5,118,100 | 15,652,000 | 71% | 3.06 | -0.75% | 3.08 | 0.07% | 3.07 | -0.16% | 3.11 | -0.26% | -0.34% | |
| 2020-05-27 | 3.10 | 3.11 | 3.06 | 3.07 | -1.29% | -0.36% | -1.38% | 5,610,900 | 17,286,000 | 77% | 3.08 | -0.36% | 3.08 | 0.36% | 3.07 | -0.32% | 3.11 | -0.29% | -0.38% | |
| 2020-05-26 | 3.05 | 3.20 | 3.03 | 3.11 | 2.30% | 0.58% | -0.38% | 10,512,800 | 32,505,000 | 145% | 3.09 | 1.54% | 3.07 | 0.13% | 3.08 | -0.29% | 3.12 | -0.38% | -0.51% | |
| 2020-05-25 | 3.03 | 3.06 | 3.03 | 3.04 | 0.00% | -0.16% | -3.00% | 4,128,100 | 12,570,000 | 58% | 3.05 | -0.10% | 3.06 | -0.75% | 3.09 | -0.58% | 3.13 | -0.57% | -0.67% | |
| 2020-05-22 | 3.06 | 3.07 | 3.02 | 3.04 | -0.65% | -0.26% | -3.55% | 7,605,100 | 23,181,000 | 99% | 3.05 | -1.23% | 3.09 | -0.96% | 3.11 | -0.83% | 3.15 | -0.69% | -0.65% | |
| 2020-05-21 | 3.12 | 3.13 | 3.05 | 3.06 | -1.61% | -0.84% | -3.59% | 8,707,300 | 26,873,000 | 114% | 3.09 | -1.15% | 3.12 | -0.86% | 3.14 | -0.54% | 3.17 | -0.56% | -0.66% | |
| 2020-05-20 | 3.16 | 3.16 | 3.10 | 3.11 | -1.58% | -0.38% | -2.57% | 8,440,100 | 26,348,000 | 113% | 3.12 | -1.23% | 3.14 | -0.70% | 3.15 | -0.44% | 3.19 | -0.34% | -0.60% | |
| 2020-05-19 | 3.16 | 3.18 | 3.15 | 3.16 | 0.64% | -0.03% | -1.34% | 5,178,200 | 16,368,000 | 70% | 3.16 | 0.13% | 3.17 | 0.00% | 3.17 | -0.19% | 3.20 | -0.13% | -0.57% |  |
| 2020-05-18 | 3.16 | 3.17 | 3.14 | 3.14 | -1.26% | -0.54% | -2.09% | 7,200,000 | 22,728,000 | 92% | 3.16 | -0.63% | 3.17 | -0.25% | 3.17 | -0.63% | 3.21 | -0.09% | -0.57% | |
| 2020-05-15 | 3.17 | 3.22 | 3.15 | 3.18 | 0.95% | 0.09% | -0.93% | 7,625,900 | 24,229,000 | 98% | 3.18 | 0.47% | 3.17 | -0.16% | 3.19 | -0.56% | 3.21 | -0.06% | -0.57% | |
| 2020-05-14 | 3.18 | 3.18 | 3.15 | 3.15 | -1.25% | -0.38% | -1.93% | 6,192,500 | 19,582,000 | 70% | 3.16 | -0.63% | 3.18 | -0.90% | 3.21 | -0.43% | 3.21 | -0.68% | -0.60% | |
| 2020-05-13 | 3.19 | 3.21 | 3.15 | 3.19 | 0.00% | 0.25% | -1.36% | 5,920,500 | 18,841,000 | 61% | 3.18 | -0.25% | 3.21 | -0.71% | 3.23 | -0.12% | 3.23 | -1.61% | -0.53% | |
| 2020-05-12 | 3.22 | 3.23 | 3.16 | 3.19 | -0.93% | 0.00% | -2.95% | 7,742,900 | 24,701,000 | 63% | 3.19 | -1.54% | 3.23 | -0.52% | 3.23 | -0.12% | 3.29 | -2.00% | -0.33% | |
| 2020-05-11 | 3.26 | 3.28 | 3.20 | 3.22 | -1.23% | -0.62% | -4.00% | 9,029,200 | 29,256,000 | 56% | 3.24 | -0.61% | 3.25 | 0.28% | 3.23 | 0.28% | 3.35 | -0.36% | -0.01% | |
| 2020-05-08 | 3.24 | 3.27 | 3.24 | 3.26 | 0.62% | 0.00% | -3.15% | 8,168,800 | 26,634,000 | 45% | 3.26 | 0.52% | 3.24 | 0.50% | 3.23 | 0.44% | 3.37 | -0.74% | 0.06% | |
| 2020-05-07 | 3.27 | 3.27 | 3.23 | 3.24 | 0.00% | -0.09% | -4.45% | 7,140,100 | 23,154,000 | 32% | 3.24 | 0.87% | 3.22 | 0.44% | 3.21 | -0.90% | 3.39 | -0.03% | 0.32% | |
| 2020-05-06 | 3.19 | 3.24 | 3.18 | 3.24 | 0.62% | 0.78% | -4.48% | 8,589,400 | 27,616,000 | 38% | 3.22 | -0.03% | 3.21 | 0.16% | 3.24 | -2.32% | 3.39 | -0.03% | 0.34% | |
| 2020-04-30 | 3.20 | 3.24 | 3.19 | 3.22 | 0.94% | 0.12% | -5.10% | 9,281,000 | 29,848,000 | 41% | 3.22 | 0.75% | 3.20 | -1.45% | 3.32 | -2.38% | 3.39 | -0.12% | 0.35% | |
| 2020-04-29 | 3.17 | 3.21 | 3.16 | 3.19 | 0.31% | -0.06% | -6.09% | 7,120,300 | 22,728,000 | 31% | 3.19 | -0.31% | 3.25 | -2.87% | 3.40 | -0.32% | 3.40 | -0.06% | 0.37% | |
| 2020-04-28 | 3.31 | 3.33 | 3.09 | 3.18 | -3.93% | -0.69% | -6.44% | 16,991,600 | 54,405,000 | 75% | 3.20 | -3.96% | 3.35 | -3.07% | 3.41 | -1.05% | 3.40 | -0.35% | 0.37% | |
| 2020-04-27 | 3.37 | 3.40 | 3.30 | 3.31 | -2.36% | -0.72% | -2.96% | 15,244,400 | 50,825,000 | 73% | 3.33 | -3.17% | 3.45 | -0.03% | 3.45 | -0.09% | 3.41 | 0.00% | 0.41% | |
| 2020-04-24 | 3.47 | 3.52 | 3.37 | 3.39 | -3.69% | -1.54% | -0.62% | 28,139,300 | 96,872,000 | 146% | 3.44 | -1.60% | 3.45 | -0.17% | 3.45 | 0.35% | 3.41 | 0.41% | 0.38% | |
| 2020-04-23 | 3.39 | 3.60 | 3.36 | 3.52 | 3.53% | 0.60% | 3.62% | 45,203,300 | 158,158,000 | 260% | 3.50 | 3.06% | 3.46 | 1.11% | 3.44 | 1.18% | 3.40 | 1.13% | 0.30% | |
| 2020-04-22 | 3.41 | 3.47 | 3.33 | 3.40 | 0.89% | 0.15% | 1.22% | 29,460,300 | 100,025,000 | 196% | 3.40 | -1.96% | 3.42 | 0.38% | 3.40 | 0.38% | 3.36 | 0.39% | 0.13% | |
| 2020-04-21 | 3.45 | 3.62 | 3.37 | 3.37 | 0.00% | -2.69% | 0.72% | 45,432,100 | 157,324,000 | 344% | 3.46 | 5.64% | 3.41 | 4.47% | 3.38 | 3.61% | 3.35 | 1.83% | 0.11% | | |
|
