保税科技
sh600794 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.24
涨跌幅
+0.62%
成交量
16,165,700 股
成交额
52,572,932 元
换手率
1.35%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.23 | 3.24 | 3.28 | 3.22 | +0.62% | 16,165,700 | 52,572,932 | 1.35 |
| 2026-10-13 | 3.18 | 3.22 | 3.25 | 3.14 | +0.94% | 13,495,600 | 43,155,352 | 1.12 |
| 2026-10-12 | 3.23 | 3.19 | 3.25 | 3.18 | -0.62% | 9,689,000 | 31,016,598 | 0.81 |
| 2026-10-09 | 3.18 | 3.21 | 3.23 | 3.13 | +0.94% | 13,473,900 | 42,911,112 | 1.12 |
| 2026-10-08 | 3.19 | 3.18 | 3.23 | 3.16 | -0.31% | 9,748,400 | 31,136,088 | 0.81 |
| 2026-09-30 | 3.20 | 3.19 | 3.23 | 3.17 | +0.00% | 7,299,300 | 23,315,020 | 0.61 |
| 2026-09-29 | 3.15 | 3.19 | 3.21 | 3.14 | +0.95% | 9,215,900 | 29,359,792 | 0.77 |
| 2026-09-28 | 3.16 | 3.16 | 3.19 | 3.13 | -0.32% | 8,988,800 | 28,344,200 | 0.75 |
| 2026-09-24 | 3.16 | 3.17 | 3.20 | 3.14 | +0.32% | 11,550,200 | 36,670,308 | 0.96 |
| 2026-09-23 | 3.19 | 3.16 | 3.21 | 3.16 | -1.25% | 10,346,100 | 32,888,832 | 0.86 |
| 2026-09-22 | 3.25 | 3.20 | 3.25 | 3.19 | -1.23% | 13,171,400 | 42,281,848 | 1.10 |
| 2026-09-21 | 3.21 | 3.24 | 3.25 | 3.19 | +0.93% | 10,887,200 | 35,186,032 | 0.91 |
| 2026-09-18 | 3.22 | 3.21 | 3.24 | 3.19 | -0.31% | 9,063,300 | 29,130,102 | 0.76 |
| 2026-09-17 | 3.17 | 3.22 | 3.23 | 3.13 | +1.26% | 13,163,400 | 41,859,264 | 1.10 |
| 2026-09-16 | 3.16 | 3.18 | 3.19 | 3.13 | +0.00% | 10,866,500 | 34,423,768 | 0.91 |
| 2026-09-15 | 3.23 | 3.18 | 3.25 | 3.16 | -1.85% | 11,054,500 | 35,401,788 | 0.92 |
| 2026-09-14 | 3.24 | 3.24 | 3.29 | 3.23 | -0.61% | 10,436,300 | 33,938,148 | 0.87 |
| 2026-09-11 | 3.32 | 3.26 | 3.33 | 3.23 | -2.10% | 13,164,100 | 42,925,816 | 1.10 |
| 2026-09-10 | 3.36 | 3.33 | 3.38 | 3.31 | -1.19% | 10,321,600 | 34,495,532 | 0.86 |
| 2026-09-09 | 3.33 | 3.37 | 3.37 | 3.31 | +1.20% | 14,279,600 | 47,797,748 | 1.19 |
| 2026-09-08 | 3.27 | 3.33 | 3.34 | 3.27 | +1.83% | 14,114,700 | 46,857,980 | 1.18 |
| 2026-09-07 | 3.26 | 3.27 | 3.30 | 3.25 | +0.00% | 10,498,700 | 34,359,240 | 0.87 |
| 2026-09-04 | 3.26 | 3.27 | 3.30 | 3.24 | +1.24% | 13,956,000 | 45,728,736 | 1.16 |
| 2026-09-03 | 3.28 | 3.23 | 3.30 | 3.23 | -1.52% | 12,309,500 | 40,085,988 | 1.03 |
| 2026-09-02 | 3.28 | 3.28 | 3.29 | 3.24 | -0.61% | 11,197,300 | 36,564,644 | 0.93 |
| 2026-09-01 | 3.25 | 3.30 | 3.30 | 3.23 | +1.85% | 12,585,700 | 41,294,236 | 1.05 |
| 2026-08-31 | 3.24 | 3.24 | 3.26 | 3.21 | -0.31% | 9,813,700 | 31,756,428 | 0.82 |
| 2026-08-28 | 3.23 | 3.25 | 3.26 | 3.21 | +0.62% | 9,273,400 | 30,029,260 | 0.77 |
| 2026-08-27 | 3.24 | 3.23 | 3.25 | 3.20 | -0.31% | 9,786,600 | 31,525,444 | 0.82 |
| 2026-08-26 | 3.21 | 3.24 | 3.26 | 3.21 | +0.62% | 10,685,200 | 34,650,088 | 0.89 |
需要全历史数据与程序化访问？
查看 保税科技 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600794 获取全部历史日线。