赛分科技 sh.688758
19.50
-2.45%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.09 | 20.18 | 19.31 | 19.50 | -2.45% | 0.66 | 1.12% |
| 2026-05-22 | 19.26 | 20.08 | 19.14 | 19.99 | +3.63% | 0.76 | 1.29% |
| 2026-05-21 | 19.76 | 20.40 | 19.24 | 19.29 | -3.74% | 0.92 | 1.55% |
| 2026-05-20 | 19.47 | 20.37 | 19.22 | 20.04 | +2.82% | 0.92 | 1.55% |
| 2026-05-19 | 19.40 | 19.55 | 19.05 | 19.49 | +0.05% | 0.56 | 0.98% |
| 2026-05-18 | 19.60 | 19.88 | 19.29 | 19.48 | -0.92% | 0.56 | 0.96% |
| 2026-05-15 | 19.88 | 20.63 | 19.48 | 19.66 | -1.21% | 0.91 | 1.52% |
| 2026-05-14 | 20.49 | 20.55 | 19.87 | 19.90 | -2.88% | 0.91 | 1.51% |
| 2026-05-13 | 19.63 | 20.74 | 19.40 | 20.49 | +4.33% | 1.29 | 2.14% |
| 2026-05-12 | 19.50 | 19.75 | 19.37 | 19.64 | +0.41% | 1.00 | 1.71% |
| 2026-05-11 | 19.68 | 19.90 | 19.06 | 19.56 | -1.26% | 0.93 | 1.62% |
| 2026-05-08 | 19.88 | 20.30 | 19.50 | 19.81 | -0.30% | 0.79 | 1.34% |
| 2026-05-07 | 19.57 | 19.95 | 19.45 | 19.87 | +1.53% | 0.86 | 1.45% |
| 2026-05-06 | 19.74 | 19.85 | 19.40 | 19.57 | +0.51% | 0.74 | 1.26% |
| 2026-04-30 | 19.75 | 19.93 | 19.42 | 19.47 | -2.31% | 0.57 | 0.97% |
| 2026-04-29 | 19.84 | 20.14 | 19.70 | 19.93 | +0.45% | 0.50 | 0.84% |
| 2026-04-28 | 20.13 | 20.22 | 19.79 | 19.84 | -1.34% | 0.62 | 1.04% |
| 2026-04-27 | 20.00 | 20.37 | 20.00 | 20.11 | -0.25% | 0.64 | 1.07% |
| 2026-04-24 | 20.44 | 20.44 | 19.77 | 20.16 | -0.10% | 0.79 | 1.31% |
| 2026-04-23 | 21.35 | 21.96 | 19.91 | 20.18 | -5.66% | 1.68 | 2.75% |