保税科技（600794）历史行情
以下为保税科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.180 | 3.210 | 3.230 | 3.130 | 0.030 | 0.943% | 13.47万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.190 | 3.180 | 3.230 | 3.160 | -0.010 | -0.313% | 9.75万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.200 | 3.190 | 3.230 | 3.170 | 0.000 | 0.000% | 729.93万 | 0.23亿 | 0.608% |
| 2026-10-06 | 3.200 | 3.190 | 3.230 | 3.170 | 0.000 | 0.000% | 729.93万 | 0.23亿 | 0.608% |
| 2026-10-05 | 3.200 | 3.190 | 3.230 | 3.170 | 0.000 | 0.000% | 729.93万 | 0.23亿 | 0.608% |
| 2026-10-02 | 3.200 | 3.190 | 3.230 | 3.170 | 0.000 | 0.000% | 729.93万 | 0.23亿 | 0.608% |
| 2026-10-01 | 3.200 | 3.190 | 3.230 | 3.170 | 0.000 | 0.000% | 729.93万 | 0.23亿 | 0.608% |
| 2026-09-30 | 3.200 | 3.190 | 3.230 | 3.170 | 0.000 | 0.000% | 7.30万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.150 | 3.190 | 3.210 | 3.140 | 0.030 | 0.949% | 9.22万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.160 | 3.160 | 3.190 | 3.130 | -0.010 | -0.315% | 8.99万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.160 | 3.170 | 3.200 | 3.140 | 0.010 | 0.316% | 1,155.02万 | 0.37亿 | 0.962% |
| 2026-09-24 | 3.160 | 3.170 | 3.200 | 3.140 | 0.010 | 0.316% | 11.55万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.190 | 3.160 | 3.210 | 3.160 | -0.040 | -1.250% | 10.35万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.250 | 3.200 | 3.250 | 3.190 | -0.040 | -1.235% | 13.17万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.210 | 3.240 | 3.250 | 3.190 | 0.030 | 0.935% | 10.89万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.220 | 3.210 | 3.240 | 3.190 | -0.010 | -0.311% | 9.06万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.170 | 3.220 | 3.230 | 3.130 | 0.040 | 1.258% | 13.16万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.160 | 3.180 | 3.190 | 3.130 | 0.000 | 0.000% | 10.87万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.230 | 3.180 | 3.250 | 3.160 | -0.060 | -1.852% | 11.05万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.240 | 3.240 | 3.290 | 3.230 | -0.020 | -0.613% | 10.44万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.320 | 3.260 | 3.330 | 3.230 | -0.070 | -2.102% | 13.16万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.360 | 3.330 | 3.380 | 3.310 | -0.040 | -1.187% | 10.32万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.330 | 3.370 | 3.370 | 3.310 | 0.040 | 1.201% | 14.28万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.270 | 3.330 | 3.340 | 3.270 | 0.060 | 1.835% | 14.11万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.260 | 3.270 | 3.300 | 3.250 | 0.000 | 0.000% | 10.50万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.260 | 3.270 | 3.300 | 3.240 | 0.040 | 1.238% | 13.96万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.280 | 3.230 | 3.300 | 3.230 | -0.050 | -1.524% | 12.31万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.280 | 3.280 | 3.290 | 3.240 | -0.020 | -0.606% | 11.20万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.250 | 3.300 | 3.300 | 3.230 | 0.060 | 1.852% | 12.59万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.240 | 3.240 | 3.260 | 3.210 | -0.010 | -0.308% | 9.81万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.230 | 3.250 | 3.260 | 3.210 | 0.020 | 0.619% | 9.27万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.240 | 3.230 | 3.250 | 3.200 | -0.010 | -0.309% | 9.79万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.210 | 3.240 | 3.260 | 3.210 | 0.020 | 0.621% | 10.69万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.160 | 3.220 | 3.230 | 3.140 | 0.070 | 2.222% | 18.36万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.140 | 3.150 | 3.180 | 3.120 | 0.000 | 0.000% | 8.86万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.180 | 3.150 | 3.180 | 3.090 | -0.040 | -1.254% | 15.50万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.160 | 3.190 | 3.200 | 3.140 | 0.030 | 0.949% | 13.40万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.180 | 3.160 | 3.250 | 3.140 | -0.020 | -0.629% | 20.37万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.170 | 3.180 | 3.200 | 3.160 | 0.000 | 0.000% | 10.31万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.140 | 3.180 | 3.190 | 3.100 | 0.080 | 2.581% | 17.50万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.120 | 3.100 | 3.140 | 3.080 | -0.020 | -0.641% | 8.74万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.170 | 3.120 | 3.180 | 3.120 | -0.040 | -1.266% | 9.90万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.150 | 3.160 | 3.170 | 3.130 | 0.020 | 0.637% | 7.60万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.160 | 3.140 | 3.170 | 3.130 | -0.030 | -0.946% | 7.82万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.100 | 3.170 | 3.170 | 3.090 | 0.070 | 2.258% | 12.42万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.150 | 3.100 | 3.150 | 3.060 | -0.040 | -1.274% | 11.97万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.130 | 3.140 | 3.150 | 3.110 | 0.010 | 0.319% | 7.84万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.180 | 3.130 | 3.190 | 3.110 | -0.030 | -0.949% | 12.78万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.190 | 3.160 | 3.200 | 3.140 | -0.020 | -0.629% | 8.75万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.100 | 3.180 | 3.190 | 3.090 | 0.070 | 2.251% | 12.43万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.100 | 3.110 | 3.110 | 3.060 | 0.020 | 0.647% | 9.79万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.070 | 3.090 | 3.130 | 3.060 | 0.010 | 0.325% | 10.68万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.040 | 3.080 | 3.110 | 3.030 | 0.040 | 1.316% | 12.18万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.010 | 3.040 | 3.060 | 3.000 | 0.020 | 0.662% | 8.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 2.990 | 3.020 | 3.030 | 2.970 | 0.040 | 1.342% | 6.59万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.050 | 2.980 | 3.060 | 2.980 | -0.080 | -2.614% | 9.21万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.000 | 3.060 | 3.070 | 2.990 | 0.060 | 2.000% | 8.90万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.020 | 3.000 | 3.040 | 2.980 | -0.020 | -0.662% | 8.96万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.040 | 3.020 | 3.050 | 2.970 | -0.010 | -0.330% | 14.17万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.030 | 3.030 | 3.110 | 3.000 | -0.020 | -0.656% | 14.34万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.100 | 3.050 | 3.150 | 3.030 | -0.030 | -0.974% | 13.56万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.080 | 3.080 | 3.110 | 3.040 | -0.010 | -0.324% | 10.33万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.010 | 3.090 | 3.100 | 3.000 | 0.070 | 2.318% | 14.83万 | 0.00亿 | 0.000% |
| 2026-07-14 | 2.950 | 3.020 | 3.030 | 2.930 | 0.070 | 2.373% | 9.59万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.000 | 2.950 | 3.030 | 2.940 | -0.060 | -1.993% | 9.88万 | 0.00亿 | 0.000% |
| 2026-07-10 | 2.940 | 3.010 | 3.060 | 2.910 | 0.050 | 1.689% | 12.86万 | 0.00亿 | 0.000% |
| 2026-07-09 | 2.950 | 2.960 | 2.990 | 2.900 | 0.010 | 0.339% | 9.83万 | 0.00亿 | 0.000% |
| 2026-07-08 | 2.940 | 2.950 | 2.980 | 2.920 | -0.010 | -0.338% | 7.89万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.030 | 2.960 | 3.040 | 2.930 | -0.070 | -2.310% | 9.70万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.030 | 3.030 | 3.060 | 3.010 | 0.000 | 0.000% | 8.48万 | 0.00亿 | 0.000% |
| 2026-07-03 | 2.990 | 3.030 | 3.050 | 2.980 | 0.050 | 1.678% | 10.47万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.010 | 2.980 | 3.070 | 2.970 | -0.020 | -0.667% | 11.33万 | 0.00亿 | 0.000% |
| 2026-07-01 | 2.840 | 3.000 | 3.050 | 2.840 | 0.150 | 5.263% | 21.85万 | 0.00亿 | 0.000% |
| 2026-06-30 | 2.880 | 2.850 | 2.900 | 2.830 | -0.030 | -1.042% | 8.97万 | 0.00亿 | 0.000% |
| 2026-06-29 | 2.880 | 2.880 | 2.920 | 2.820 | -0.020 | -0.690% | 9.37万 | 0.00亿 | 0.000% |
| 2026-06-26 | 2.960 | 2.900 | 2.960 | 2.880 | -0.060 | -2.027% | 10.14万 | 0.00亿 | 0.000% |
| 2026-06-25 | 2.970 | 2.960 | 3.000 | 2.930 | -0.020 | -0.671% | 8.17万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.050 | 2.980 | 3.060 | 2.970 | -0.090 | -2.932% | 11.62万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.020 | 3.070 | 3.120 | 3.000 | 0.050 | 1.656% | 13.32万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.020 | 3.020 | 3.040 | 2.940 | 0.000 | 0.000% | 10.85万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.020 | 3.020 | 3.060 | 2.970 | -0.020 | -0.658% | 8.58万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.120 | 3.040 | 3.120 | 3.030 | -0.080 | -2.564% | 8.53万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.140 | 3.120 | 3.140 | 3.080 | -0.020 | -0.637% | 8.38万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.120 | 3.140 | 3.200 | 3.120 | 0.030 | 0.965% | 9.59万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.080 | 3.110 | 3.130 | 3.060 | 0.050 | 1.634% | 10.67万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.100 | 3.060 | 3.120 | 3.020 | -0.070 | -2.236% | 9.88万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.140 | 3.130 | 3.140 | 3.090 | -0.010 | -0.318% | 9.07万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.160 | 3.140 | 3.170 | 3.110 | -0.020 | -0.633% | 7.50万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.200 | 3.160 | 3.240 | 3.120 | -0.080 | -2.469% | 12.69万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.170 | 3.240 | 3.280 | 3.160 | 0.070 | 2.208% | 11.35万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.210 | 3.170 | 3.220 | 3.150 | -0.040 | -1.246% | 9.15万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.240 | 3.210 | 3.250 | 3.200 | -0.020 | -0.619% | 6.34万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.300 | 3.230 | 3.310 | 3.210 | -0.080 | -2.417% | 10.73万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.190 | 3.310 | 3.310 | 3.160 | 0.110 | 3.438% | 14.02万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.200 | 3.200 | 3.270 | 3.190 | -0.020 | -0.621% | 10.45万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.200 | 3.220 | 3.250 | 3.170 | 0.020 | 0.625% | 8.51万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.270 | 3.200 | 3.270 | 3.170 | -0.070 | -2.141% | 11.71万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.320 | 3.270 | 3.320 | 3.250 | -0.060 | -1.802% | 10.30万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.350 | 3.330 | 3.380 | 3.300 | -0.020 | -0.597% | 8.98万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.350 | 3.350 | 3.370 | 3.310 | 0.030 | 0.904% | 8.57万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.390 | 3.320 | 3.430 | 3.310 | -0.060 | -1.775% | 8.31万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.430 | 3.380 | 3.440 | 3.370 | -0.070 | -2.029% | 8.65万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.410 | 3.450 | 3.460 | 3.400 | 0.030 | 0.877% | 6.23万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.460 | 3.420 | 3.470 | 3.390 | -0.060 | -1.724% | 12.47万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.500 | 3.480 | 3.510 | 3.470 | -0.010 | -0.287% | 8.57万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.540 | 3.490 | 3.550 | 3.490 | -0.060 | -1.690% | 10.46万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.530 | 3.550 | 3.550 | 3.520 | 0.020 | 0.567% | 11.01万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.580 | 3.530 | 3.590 | 3.520 | -0.060 | -1.671% | 12.16万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.620 | 3.590 | 3.640 | 3.560 | -0.030 | -0.829% | 15.54万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.540 | 3.620 | 3.640 | 3.540 | 0.070 | 1.972% | 17.14万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.580 | 3.550 | 3.590 | 3.540 | -0.020 | -0.560% | 10.51万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.560 | 3.570 | 3.590 | 3.550 | 0.010 | 0.281% | 10.89万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.580 | 3.560 | 3.580 | 3.540 | 0.000 | 0.000% | 9.54万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.480 | 3.560 | 3.570 | 3.480 | 0.060 | 1.714% | 12.92万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.550 | 3.500 | 3.570 | 3.490 | -0.080 | -2.235% | 14.47万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.560 | 3.580 | 3.580 | 3.470 | -0.010 | -0.279% | 15.31万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.530 | 3.590 | 3.610 | 3.520 | 0.060 | 1.700% | 14.46万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.570 | 3.530 | 3.570 | 3.520 | -0.030 | -0.843% | 9.42万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.560 | 3.560 | 3.560 | 3.530 | 0.010 | 0.282% | 7.36万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.590 | 3.550 | 3.600 | 3.530 | -0.030 | -0.838% | 12.61万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.580 | 3.580 | 3.590 | 3.560 | 0.000 | 0.000% | 10.92万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.610 | 3.580 | 3.620 | 3.570 | -0.050 | -1.377% | 9.77万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.610 | 3.630 | 3.630 | 3.590 | 0.020 | 0.554% | 9.66万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.630 | 3.610 | 3.660 | 3.600 | -0.030 | -0.824% | 10.42万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.650 | 3.640 | 3.660 | 3.600 | 0.000 | 0.000% | 11.85万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.670 | 3.640 | 3.670 | 3.610 | 0.000 | 0.000% | 15.83万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.630 | 3.700 | 3.750 | 3.630 | 0.000 | 0.000% | 22.06万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.700 | 3.630 | 3.700 | 3.600 | 0.000 | 0.000% | 20.61万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.730 | 3.750 | 3.780 | 3.650 | 0.000 | 0.000% | 25.92万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.600 | 3.690 | 3.690 | 3.550 | 0.000 | 0.000% | 15.64万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.660 | 3.560 | 3.680 | 3.540 | 0.000 | 0.000% | 11.76万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.660 | 3.630 | 3.690 | 3.610 | 0.000 | 0.000% | 11.18万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.720 | 3.690 | 3.740 | 3.660 | 0.000 | 0.000% | 10.76万 | 0.00亿 | 0.000% |