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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.75 | 18.44 | 17.53 | 18.03 | +0.50% | 0.93 | 12.17% |
| 2025-07-22 | 17.47 | 18.54 | 17.44 | 17.94 | +2.51% | 1.16 | 15.13% |
| 2025-07-21 | 17.37 | 17.53 | 17.27 | 17.50 | +0.57% | 0.36 | 4.80% |
| 2025-07-18 | 17.52 | 17.52 | 17.24 | 17.40 | 0.00% | 0.36 | 4.91% |
| 2025-07-17 | 17.24 | 17.55 | 17.24 | 17.40 | -0.17% | 0.37 | 5.06% |
| 2025-07-16 | 17.50 | 17.50 | 17.25 | 17.43 | +0.11% | 0.53 | 7.14% |
| 2025-07-15 | 17.42 | 17.84 | 17.27 | 17.41 | -0.57% | 0.98 | 13.08% |
| 2025-07-14 | 16.88 | 17.60 | 16.86 | 17.51 | +3.91% | 1.08 | 14.80% |
| 2025-07-11 | 16.49 | 17.10 | 16.49 | 16.85 | +1.44% | 0.64 | 9.01% |
| 2025-07-10 | 16.33 | 16.80 | 16.29 | 16.61 | -0.06% | 0.65 | 9.25% |
| 2025-07-09 | 16.72 | 16.84 | 16.59 | 16.62 | -0.89% | 0.25 | 3.75% |
| 2025-07-08 | 16.43 | 16.81 | 16.43 | 16.77 | +1.33% | 0.32 | 4.85% |
| 2025-07-07 | 16.46 | 16.57 | 16.27 | 16.55 | +0.91% | 0.20 | 3.10% |
| 2025-07-04 | 16.73 | 16.75 | 16.37 | 16.40 | -1.85% | 0.30 | 4.63% |
| 2025-07-03 | 16.70 | 16.82 | 16.56 | 16.71 | +0.06% | 0.23 | 3.51% |
| 2025-07-02 | 17.01 | 17.01 | 16.53 | 16.70 | -1.41% | 0.41 | 6.19% |
| 2025-07-01 | 16.97 | 17.04 | 16.82 | 16.94 | -0.99% | 0.37 | 5.52% |
| 2025-06-30 | 17.27 | 17.34 | 16.74 | 17.11 | +0.82% | 0.83 | 12.42% |
| 2025-06-27 | 15.94 | 17.25 | 15.94 | 16.97 | +6.38% | 1.20 | 17.93% |
| 2025-06-26 | 16.03 | 16.14 | 15.93 | 15.95 | -1.05% | 0.22 | 3.42% |