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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-10-18 | 4.16 | 4.21 | 4.08 | 4.10 | -1.68% | -0.94% | -2.29% | 21,835,600 | 90,380,000 | 77% | 4.14 | -1.36% | 4.33 | 0.07% | 4.28 | 0.14% | 4.20 | 0.55% | -0.04% |  |
| 2019-10-17 | 4.25 | 4.27 | 4.13 | 4.17 | -3.47% | -0.62% | -0.07% | 32,696,500 | 137,190,000 | 116% | 4.20 | -5.45% | 4.33 | 0.28% | 4.27 | 0.33% | 4.17 | 0.51% | -0.20% | |
| 2019-10-16 | 4.40 | 4.59 | 4.30 | 4.32 | 1.17% | -2.66% | 4.05% | 77,414,200 | 343,551,000 | 292% | 4.44 | 5.87% | 4.31 | 4.03% | 4.26 | 3.55% | 4.15 | 2.37% | -0.35% | |
| 2019-10-15 | 4.18 | 4.28 | 4.12 | 4.27 | 1.67% | 1.86% | 5.28% | 33,733,300 | 141,413,000 | 156% | 4.19 | 1.09% | 4.15 | 1.07% | 4.11 | 1.28% | 4.06 | 0.12% | -0.63% | |
| 2019-10-14 | 4.10 | 4.21 | 4.05 | 4.20 | 3.96% | 1.28% | 3.68% | 33,733,400 | 139,884,000 | 164% | 4.15 | 2.09% | 4.10 | 1.66% | 4.06 | 1.58% | 4.05 | 0.03% | -0.69% | |
| 2019-10-11 | 4.05 | 4.12 | 4.02 | 4.04 | -0.98% | -0.54% | -0.25% | 18,977,000 | 77,093,000 | 96% | 4.06 | -0.30% | 4.04 | 1.10% | 3.99 | 1.06% | 4.05 | -0.59% | -0.72% |  |
| 2019-10-10 | 3.97 | 4.15 | 3.96 | 4.08 | 4.08% | 0.15% | 0.15% | 26,437,100 | 107,716,000 | 134% | 4.07 | 4.87% | 3.99 | 2.60% | 3.95 | 0.25% | 4.07 | -1.04% | -0.68% | |
| 2019-10-09 | 3.83 | 3.92 | 3.82 | 3.92 | 1.29% | 0.90% | -4.79% | 10,292,800 | 39,988,000 | 47% | 3.89 | 0.10% | 3.89 | -0.26% | 3.94 | -1.23% | 4.12 | -0.48% | -0.58% | |
| 2019-10-08 | 3.88 | 3.92 | 3.84 | 3.87 | -0.26% | -0.28% | -6.45% | 10,247,500 | 39,775,000 | 46% | 3.88 | -0.54% | 3.90 | -1.49% | 3.99 | -1.36% | 4.14 | -0.67% | -0.60% | |
| 2019-09-30 | 3.96 | 3.97 | 3.87 | 3.88 | -2.02% | -0.56% | -6.84% | 12,207,800 | 47,635,000 | 51% | 3.90 | -0.10% | 3.96 | -1.52% | 4.05 | -1.00% | 4.17 | -1.16% | -0.62% | |
| 2019-09-27 | 3.79 | 4.03 | 3.78 | 3.96 | 0.51% | 1.38% | -6.03% | 25,975,400 | 101,467,000 | 97% | 3.91 | -2.81% | 4.02 | -2.45% | 4.09 | -1.92% | 4.21 | -1.03% | -0.48% | |
| 2019-09-26 | 4.19 | 4.21 | 3.92 | 3.94 | -5.74% | -1.97% | -7.47% | 34,190,700 | 137,402,000 | 134% | 4.02 | -4.22% | 4.12 | -2.07% | 4.17 | -2.30% | 4.26 | -1.07% | -0.35% | |
| 2019-09-25 | 4.19 | 4.24 | 4.17 | 4.18 | -0.95% | -0.38% | -2.88% | 17,073,500 | 71,646,000 | 72% | 4.20 | -0.73% | 4.21 | -0.85% | 4.27 | -0.16% | 4.30 | -0.39% | -0.22% | |
| 2019-09-24 | 4.21 | 4.29 | 4.17 | 4.22 | 0.24% | -0.17% | -2.34% | 20,753,300 | 87,719,000 | 83% | 4.23 | 0.72% | 4.24 | -1.14% | 4.27 | -0.19% | 4.32 | -0.46% | -0.14% | |
| 2019-09-23 | 4.25 | 4.28 | 4.16 | 4.21 | -1.86% | 0.31% | -3.02% | 20,122,500 | 84,457,000 | 73% | 4.20 | -2.74% | 4.29 | -0.35% | 4.28 | -1.20% | 4.34 | -0.32% | -0.04% | |
| 2019-09-20 | 4.36 | 4.36 | 4.28 | 4.29 | -1.38% | -0.58% | -1.49% | 18,677,800 | 80,587,000 | 67% | 4.32 | -0.55% | 4.31 | 0.33% | 4.33 | -0.12% | 4.36 | -0.14% | 0.02% | |
| 2019-09-19 | 4.23 | 4.38 | 4.23 | 4.35 | 3.33% | 0.25% | -0.25% | 33,157,400 | 143,856,000 | 108% | 4.34 | 2.50% | 4.29 | -0.90% | 4.34 | -0.05% | 4.36 | -0.02% | 0.07% | |
| 2019-09-18 | 4.23 | 4.27 | 4.20 | 4.21 | -0.24% | -0.54% | -3.48% | 14,944,200 | 63,253,000 | 44% | 4.23 | -0.91% | 4.33 | -0.51% | 4.34 | -0.48% | 4.36 | -0.75% | 0.12% | |
| 2019-09-17 | 4.38 | 4.38 | 4.20 | 4.22 | -3.65% | -1.22% | -3.98% | 26,656,000 | 113,877,000 | 66% | 4.27 | -3.44% | 4.36 | -0.62% | 4.36 | -0.62% | 4.40 | -0.81% | 0.32% | |
| 2019-09-16 | 4.40 | 4.47 | 4.36 | 4.38 | 0.23% | -0.99% | -1.15% | 34,748,500 | 153,714,000 | 74% | 4.42 | 1.80% | 4.38 | 0.46% | 4.39 | 0.30% | 4.43 | 0.23% | 0.60% | |
| 2019-09-12 | 4.34 | 4.37 | 4.32 | 4.37 | 1.16% | 0.55% | -1.15% | 19,855,000 | 86,282,000 | 36% | 4.35 | -0.16% | 4.36 | -0.48% | 4.37 | -0.14% | 4.42 | 0.20% | 0.78% | |
| 2019-09-11 | 4.39 | 4.40 | 4.32 | 4.32 | -1.59% | -0.76% | -2.09% | 24,973,200 | 108,707,000 | 45% | 4.35 | -0.64% | 4.38 | -0.05% | 4.38 | 0.11% | 4.41 | 0.25% | 0.81% | |
| 2019-09-10 | 4.44 | 4.44 | 4.36 | 4.39 | -1.13% | 0.21% | -0.25% | 30,032,100 | 131,568,000 | 55% | 4.38 | -0.50% | 4.39 | 0.00% | 4.38 | -0.86% | 4.40 | 0.43% | 0.83% | |
| 2019-09-09 | 4.39 | 4.46 | 4.36 | 4.44 | 1.83% | 0.84% | 1.32% | 39,846,700 | 175,457,000 | 71% | 4.40 | 0.82% | 4.39 | 0.44% | 4.41 | -0.88% | 4.38 | 0.55% | 0.87% | |
| 2019-09-06 | 4.35 | 4.43 | 4.33 | 4.36 | 0.23% | -0.16% | 0.05% | 32,610,800 | 142,421,000 | 57% | 4.37 | -0.34% | 4.37 | -1.29% | 4.45 | 0.32% | 4.36 | 0.28% | 0.89% | |
| 2019-09-05 | 4.38 | 4.42 | 4.35 | 4.35 | 0.00% | -0.73% | 0.09% | 46,490,100 | 203,739,000 | 82% | 4.38 | 0.69% | 4.42 | -1.23% | 4.44 | 0.25% | 4.35 | 0.35% | 0.95% | |
| 2019-09-04 | 4.41 | 4.46 | 4.30 | 4.35 | -2.47% | -0.05% | 0.44% | 58,494,300 | 254,542,000 | 106% | 4.35 | -3.35% | 4.48 | 0.29% | 4.43 | 0.25% | 4.33 | 0.44% | 0.98% | |
| 2019-09-03 | 4.46 | 4.57 | 4.45 | 4.46 | -4.29% | -0.95% | 3.43% | 76,748,200 | 345,613,000 | 149% | 4.50 | -0.64% | 4.47 | 1.00% | 4.42 | 1.38% | 4.31 | 1.24% | 1.03% | |
| 2019-09-02 | 4.45 | 4.78 | 4.36 | 4.66 | 2.42% | 2.82% | 9.42% | 99,848,700 | 452,540,000 | 209% | 4.53 | 3.59% | 4.42 | 2.79% | 4.36 | 2.66% | 4.26 | 2.06% | 1.02% | |
| 2019-08-30 | 4.16 | 4.55 | 4.13 | 4.55 | 0.00% | 4.00% | 9.03% | 107,204,800 | 469,049,000 | 258% | 4.38 | 5.55% | 4.30 | 3.39% | 4.24 | 2.24% | 4.17 | 2.00% | 0.77% | | |
|
