保税科技(600794)股票信息
| 股票代码 | 600794 |
| 股票名称 | 保税科技 |
| 最新价/元 | 3.32 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -2.64 |
| 买入/元 | 3.32 |
| 卖出/元 | 3.33 |
| 昨收/元 | 3.41 |
| 今开/元 | 3.39 |
| 最高/元 | 3.41 |
| 最低/元 | 3.28 |
| 成交量/手 | 186272.50 |
| 成交额/万 | 6218.29 |
| 股净值/元 | 15.81 |
| 市净率 | 1.56 |
| 总市值/万 | 402434.52 |
| 流通值/万 | 402434.52 |
| 换手率/% | 1.54 |
| 入市日期 | 1997-03-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
保税科技(600794)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 3.39 | 3.32 | -0.09 | -2.64 | 186272.50 | 6218.29 | 1.54 |
| 2024-10-10 | 3.44 | 3.41 | 0.08 | 2.40 | 216694.81 | 7405.00 | 1.79 |
| 2024-10-09 | 3.55 | 3.33 | -0.27 | -7.50 | 319306.52 | 10927.85 | 2.63 |
| 2024-10-08 | 3.85 | 3.60 | 0.10 | 2.86 | 572070.59 | 20726.87 | 4.72 |
| 2024-09-30 | 3.34 | 3.50 | 0.24 | 7.36 | 411269.11 | 14037.23 | 3.39 |
| 2024-09-27 | 3.20 | 3.26 | 0.09 | 2.84 | 121459.00 | 3920.07 | 1.00 |
| 2024-09-26 | 3.07 | 3.17 | 0.09 | 2.92 | 176707.00 | 5526.52 | 1.46 |
| 2024-09-25 | 3.09 | 3.08 | 0.01 | 0.33 | 156750.00 | 4880.53 | 1.29 |
| 2024-09-24 | 2.99 | 3.07 | 0.08 | 2.68 | 146883.02 | 4464.72 | 1.21 |
| 2024-09-23 | 3.01 | 2.99 | -0.02 | -0.66 | 59435.00 | 1776.70 | 0.49 |
| 2024-09-20 | 3.00 | 3.01 | 0.00 | 0.00 | 71428.00 | 2145.62 | 0.59 |
| 2024-09-19 | 2.93 | 3.01 | 0.07 | 2.38 | 113756.00 | 3385.08 | 0.94 |
| 2024-09-18 | 2.93 | 2.94 | 0.01 | 0.34 | 69979.36 | 2036.48 | 0.58 |
| 2024-09-13 | 2.91 | 2.93 | 0.03 | 1.03 | 64120.24 | 1869.82 | 0.53 |
| 2024-09-12 | 2.91 | 2.90 | 0.00 | 0.00 | 48566.00 | 1415.18 | 0.40 |
| 2024-09-11 | 2.92 | 2.90 | -0.03 | -1.02 | 56777.52 | 1652.52 | 0.47 |
| 2024-09-10 | 2.94 | 2.93 | 0.00 | 0.00 | 73106.48 | 2135.36 | 0.60 |
| 2024-09-09 | 2.95 | 2.93 | -0.03 | -1.01 | 72990.40 | 2147.64 | 0.60 |
| 2024-09-06 | 2.97 | 2.96 | -0.02 | -0.67 | 63161.69 | 1876.65 | 0.52 |
| 2024-09-05 | 2.97 | 2.98 | 0.01 | 0.34 | 66162.99 | 1963.72 | 0.55 |
| 2024-09-04 | 2.95 | 2.97 | 0.00 | 0.00 | 97883.48 | 2917.33 | 0.81 |
| 2024-09-03 | 2.96 | 2.97 | 0.01 | 0.34 | 57728.04 | 1712.81 | 0.48 |
| 2024-09-02 | 2.99 | 2.96 | -0.03 | -1.00 | 73304.99 | 2189.32 | 0.60 |
| 2024-08-30 | 2.95 | 2.99 | 0.04 | 1.36 | 98604.04 | 2953.65 | 0.81 |
| 2024-08-29 | 2.92 | 2.95 | 0.03 | 1.03 | 71375.53 | 2096.31 | 0.59 |
| 2024-08-28 | 2.94 | 2.92 | -0.01 | -0.34 | 73347.04 | 2145.68 | 0.61 |
| 2024-08-27 | 2.98 | 2.93 | -0.05 | -1.68 | 77157.15 | 2270.82 | 0.64 |
| 2024-08-26 | 2.97 | 2.98 | 0.02 | 0.68 | 80358.17 | 2397.29 | 0.66 |
| 2024-08-23 | 2.98 | 2.96 | -0.03 | -1.00 | 97544.66 | 2895.21 | 0.80 |
| 2024-08-22 | 3.02 | 2.99 | -0.02 | -0.66 | 98715.20 | 2972.27 | 0.81 |
| 2024-08-21 | 3.01 | 3.01 | -0.01 | -0.33 | 47551.00 | 1436.68 | 0.39 |
| 2024-08-20 | 3.08 | 3.02 | -0.05 | -1.63 | 83259.71 | 2526.01 | 0.69 |
| 2024-08-19 | 3.06 | 3.07 | 0.02 | 0.66 | 58249.00 | 1789.15 | 0.48 |
| 2024-08-16 | 3.07 | 3.05 | -0.01 | -0.33 | 60612.32 | 1856.66 | 0.50 |
| 2024-08-15 | 3.05 | 3.06 | 0.01 | 0.33 | 62198.12 | 1903.50 | 0.51 |
| 2024-08-14 | 3.06 | 3.05 | -0.02 | -0.65 | 46384.00 | 1415.77 | 0.38 |
| 2024-08-13 | 3.03 | 3.07 | 0.03 | 0.99 | 64657.87 | 1971.22 | 0.53 |
| 2024-08-12 | 3.03 | 3.04 | 0.00 | 0.00 | 63472.00 | 1930.55 | 0.52 |
| 2024-08-09 | 3.07 | 3.04 | -0.03 | -0.98 | 60418.00 | 1850.73 | 0.50 |
| 2024-08-08 | 3.04 | 3.07 | 0.03 | 0.99 | 71728.02 | 2187.88 | 0.59 |
| 2024-08-07 | 3.08 | 3.04 | -0.05 | -1.62 | 89982.02 | 2742.72 | 0.74 |
| 2024-08-06 | 3.07 | 3.09 | 0.05 | 1.65 | 63633.00 | 1953.57 | 0.52 |
| 2024-08-05 | 3.08 | 3.04 | -0.06 | -1.94 | 108156.00 | 3336.19 | 0.89 |
| 2024-08-02 | 3.14 | 3.10 | -0.05 | -1.59 | 69134.00 | 2158.56 | 0.57 |
| 2024-08-01 | 3.16 | 3.15 | -0.01 | -0.32 | 74794.00 | 2364.04 | 0.62 |
| 2024-07-31 | 3.08 | 3.16 | 0.08 | 2.60 | 108616.00 | 3403.42 | 0.90 |
| 2024-07-30 | 3.06 | 3.08 | 0.02 | 0.65 | 60786.00 | 1866.47 | 0.50 |
| 2024-07-29 | 3.03 | 3.06 | 0.01 | 0.33 | 63458.00 | 1938.20 | 0.52 |
| 2024-07-26 | 2.98 | 3.05 | 0.07 | 2.35 | 91274.40 | 2762.90 | 0.75 |
| 2024-07-25 | 2.99 | 2.98 | -0.01 | -0.33 | 86898.00 | 2590.71 | 0.72 |
| 2024-07-24 | 3.02 | 2.99 | -0.03 | -0.99 | 108762.00 | 3266.83 | 0.90 |
| 2024-07-23 | 3.05 | 3.02 | -0.03 | -0.98 | 87512.65 | 2670.02 | 0.72 |
| 2024-07-22 | 3.02 | 3.05 | 0.04 | 1.33 | 82333.93 | 2500.65 | 0.68 |
| 2024-07-19 | 3.08 | 3.01 | -0.07 | -2.27 | 137406.87 | 4165.27 | 1.13 |
| 2024-07-18 | 3.07 | 3.08 | 0.00 | 0.00 | 93329.91 | 2850.31 | 0.77 |
| 2024-07-17 | 3.08 | 3.08 | -0.01 | -0.32 | 57341.00 | 1764.17 | 0.47 |
| 2024-07-16 | 3.11 | 3.09 | -0.02 | -0.64 | 59870.91 | 1848.45 | 0.49 |
| 2024-07-15 | 3.14 | 3.11 | -0.05 | -1.58 | 63059.00 | 1964.98 | 0.52 |
| 2024-07-12 | 3.15 | 3.16 | 0.00 | 0.00 | 72651.00 | 2294.78 | 0.60 |
| 2024-07-11 | 3.09 | 3.16 | 0.10 | 3.27 | 86244.42 | 2697.55 | 0.71 |
| 2024-07-10 | 3.06 | 3.06 | -0.02 | -0.65 | 63968.00 | 1966.10 | 0.53 |
| 2024-07-09 | 3.05 | 3.08 | 0.04 | 1.32 | 98990.40 | 3002.45 | 0.82 |
| 2024-07-08 | 3.12 | 3.04 | -0.10 | -3.19 | 77816.90 | 2386.77 | 0.64 |
| 2024-07-05 | 3.14 | 3.14 | -0.01 | -0.32 | 79912.76 | 2503.39 | 0.66 |
| 2024-07-04 | 3.23 | 3.15 | -0.09 | -2.78 | 102517.00 | 3261.46 | 0.85 |
| 2024-07-03 | 3.26 | 3.24 | -0.02 | -0.61 | 69460.00 | 2263.42 | 0.57 |
| 2024-07-02 | 3.21 | 3.26 | 0.06 | 1.88 | 114039.00 | 3703.08 | 0.94 |
| 2024-07-01 | 3.17 | 3.20 | 0.03 | 0.95 | 73461.40 | 2329.22 | 0.61 |
| 2024-06-28 | 3.12 | 3.17 | 0.04 | 1.28 | 100152.00 | 3181.65 | 0.83 |
| 2024-06-27 | 3.18 | 3.13 | -0.05 | -1.57 | 72129.00 | 2269.23 | 0.60 |
| 2024-06-26 | 3.11 | 3.18 | 0.07 | 2.25 | 69418.00 | 2179.22 | 0.57 |
| 2024-06-25 | 3.10 | 3.11 | 0.04 | 1.30 | 90338.07 | 2805.77 | 0.75 |
| 2024-06-24 | 3.18 | 3.07 | -0.11 | -3.46 | 133359.20 | 4136.46 | 1.10 |
| 2024-06-21 | 3.18 | 3.18 | 0.00 | 0.00 | 57447.00 | 1835.78 | 0.47 |
| 2024-06-20 | 3.23 | 3.18 | -0.04 | -1.24 | 99416.00 | 3183.37 | 0.82 |
| 2024-06-19 | 3.23 | 3.22 | -0.02 | -0.62 | 91114.00 | 2954.35 | 0.75 |
| 2024-06-18 | 3.20 | 3.24 | 0.04 | 1.25 | 78709.85 | 2531.25 | 0.65 |
| 2024-06-17 | 3.23 | 3.20 | -0.05 | -1.54 | 117780.64 | 3790.32 | 0.97 |
| 2024-06-14 | 3.22 | 3.25 | 0.03 | 0.93 | 84675.00 | 2737.98 | 0.70 |
| 2024-06-13 | 3.28 | 3.22 | -0.06 | -1.83 | 108479.00 | 3512.15 | 0.89 |
| 2024-06-12 | 3.26 | 3.28 | 0.00 | 0.00 | 81991.00 | 2678.56 | 0.68 |
| 2024-06-11 | 3.31 | 3.28 | -0.03 | -0.91 | 111923.78 | 3640.82 | 0.92 |
| 2024-06-07 | 3.20 | 3.31 | 0.12 | 3.76 | 131949.00 | 4309.70 | 1.09 |
| 2024-06-06 | 3.31 | 3.19 | -0.12 | -3.63 | 243194.39 | 7894.25 | 2.01 |
| 2024-06-05 | 3.40 | 3.31 | -0.09 | -2.65 | 114515.00 | 3837.61 | 0.94 |
| 2024-06-04 | 3.39 | 3.40 | 0.02 | 0.59 | 87210.39 | 2940.73 | 0.72 |
| 2024-06-03 | 3.47 | 3.38 | -0.08 | -2.31 | 133771.00 | 4541.71 | 1.10 |
| 2024-05-31 | 3.49 | 3.46 | -0.01 | -0.29 | 61863.00 | 2140.37 | 0.51 |
| 2024-05-30 | 3.48 | 3.47 | -0.02 | -0.57 | 74005.48 | 2576.17 | 0.61 |
| 2024-05-29 | 3.50 | 3.49 | -0.03 | -0.85 | 76176.00 | 2673.13 | 0.63 |
| 2024-05-28 | 3.58 | 3.52 | -0.07 | -1.95 | 72278.00 | 2557.74 | 0.60 |
| 2024-05-27 | 3.52 | 3.59 | 0.08 | 2.28 | 106393.00 | 3774.25 | 0.88 |
| 2024-05-24 | 3.52 | 3.51 | -0.01 | -0.28 | 76056.00 | 2684.29 | 0.63 |
| 2024-05-23 | 3.60 | 3.52 | -0.09 | -2.49 | 112081.00 | 3970.03 | 0.92 |
| 2024-05-22 | 3.63 | 3.61 | -0.02 | -0.55 | 75454.00 | 2733.01 | 0.62 |
| 2024-05-21 | 3.65 | 3.63 | -0.03 | -0.82 | 87062.00 | 3160.34 | 0.72 |
| 2024-05-20 | 3.65 | 3.66 | 0.01 | 0.27 | 115062.00 | 4200.09 | 0.95 |
| 2024-05-17 | 3.65 | 3.65 | 0.02 | 0.55 | 107686.00 | 3919.46 | 0.89 |
| 2024-05-16 | 3.76 | 3.71 | -0.03 | -0.80 | 111299.44 | 4159.40 | 0.92 |
| 2024-05-15 | 3.80 | 3.74 | -0.05 | -1.32 | 95148.00 | 3575.07 | 0.78 |
日K线
周K线
月K线
