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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.53 | 19.72 | 19.25 | 19.65 | -0.05% | 0.55 | 6.66% |
| 2025-08-19 | 19.57 | 20.15 | 19.27 | 19.66 | +0.92% | 0.95 | 11.28% |
| 2025-08-18 | 19.08 | 19.75 | 19.08 | 19.48 | +2.15% | 1.01 | 12.21% |
| 2025-08-15 | 18.30 | 19.07 | 18.30 | 19.07 | +3.80% | 0.66 | 8.21% |
| 2025-08-14 | 18.93 | 19.04 | 18.32 | 18.37 | -2.23% | 0.69 | 8.63% |
| 2025-08-13 | 18.65 | 18.87 | 18.53 | 18.79 | +1.07% | 0.54 | 6.84% |
| 2025-08-12 | 18.92 | 18.92 | 18.47 | 18.59 | -1.74% | 0.49 | 6.23% |
| 2025-08-11 | 18.54 | 18.94 | 18.40 | 18.92 | +2.93% | 0.60 | 7.54% |
| 2025-08-08 | 18.25 | 18.73 | 18.22 | 18.38 | +0.16% | 0.44 | 5.69% |
| 2025-08-07 | 18.36 | 18.65 | 18.20 | 18.35 | -0.81% | 0.52 | 6.59% |
| 2025-08-06 | 18.73 | 18.77 | 18.38 | 18.50 | -0.80% | 0.43 | 5.45% |
| 2025-08-05 | 18.65 | 18.81 | 18.35 | 18.65 | 0.00% | 0.47 | 5.92% |
| 2025-08-04 | 18.17 | 18.69 | 17.99 | 18.65 | +1.25% | 0.56 | 7.19% |
| 2025-08-01 | 18.43 | 18.68 | 18.36 | 18.42 | -0.16% | 0.51 | 6.44% |
| 2025-07-31 | 18.96 | 19.23 | 18.33 | 18.45 | -2.84% | 0.96 | 12.05% |
| 2025-07-30 | 19.52 | 19.52 | 18.57 | 18.99 | -2.21% | 0.94 | 11.62% |
| 2025-07-29 | 18.75 | 19.86 | 18.59 | 19.42 | +3.57% | 1.26 | 15.35% |
| 2025-07-28 | 18.92 | 19.36 | 18.73 | 18.75 | -0.95% | 0.98 | 12.18% |
| 2025-07-25 | 18.62 | 19.30 | 18.48 | 18.93 | +1.66% | 1.36 | 16.87% |
| 2025-07-24 | 17.94 | 18.74 | 17.94 | 18.62 | +3.27% | 1.03 | 13.20% |