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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.07 | 16.12 | 15.90 | 16.12 | +0.75% | 0.25 | 3.96% |
| 2025-06-24 | 15.83 | 16.02 | 15.79 | 16.00 | +1.33% | 0.27 | 4.21% |
| 2025-06-23 | 15.63 | 15.85 | 15.51 | 15.79 | +1.02% | 0.20 | 3.16% |
| 2025-06-20 | 15.57 | 15.90 | 15.57 | 15.63 | +0.06% | 0.18 | 2.85% |
| 2025-06-19 | 15.83 | 15.86 | 15.60 | 15.62 | -1.14% | 0.23 | 3.78% |
| 2025-06-18 | 15.82 | 15.85 | 15.63 | 15.80 | 0.00% | 0.18 | 2.94% |
| 2025-06-17 | 16.04 | 16.18 | 15.66 | 15.80 | -1.55% | 0.31 | 4.94% |
| 2025-06-16 | 15.89 | 16.08 | 15.89 | 16.05 | +0.50% | 0.15 | 2.43% |
| 2025-06-13 | 16.35 | 16.52 | 15.88 | 15.97 | -2.74% | 0.44 | 6.87% |
| 2025-06-12 | 16.20 | 16.43 | 15.98 | 16.42 | +1.73% | 0.37 | 5.68% |
| 2025-06-11 | 16.18 | 16.37 | 16.08 | 16.14 | -0.67% | 0.29 | 4.57% |
| 2025-06-10 | 16.30 | 16.46 | 15.97 | 16.25 | +0.06% | 0.39 | 6.12% |
| 2025-06-09 | 15.98 | 16.31 | 15.98 | 16.24 | +1.62% | 0.33 | 5.16% |
| 2025-06-06 | 16.13 | 16.23 | 15.91 | 15.98 | -0.74% | 0.22 | 3.43% |
| 2025-06-05 | 16.14 | 16.20 | 15.96 | 16.10 | -0.68% | 0.22 | 3.40% |
| 2025-06-04 | 16.26 | 16.47 | 16.09 | 16.21 | +0.18% | 0.26 | 4.08% |
| 2025-06-03 | 16.12 | 16.28 | 15.96 | 16.18 | +1.37% | 0.29 | 4.57% |
| 2025-05-30 | 16.38 | 16.39 | 15.93 | 15.96 | -1.84% | 0.26 | 4.12% |
| 2025-05-29 | 15.83 | 16.28 | 15.77 | 16.26 | +2.70% | 0.33 | 5.22% |
| 2025-05-28 | 16.03 | 16.10 | 15.76 | 15.83 | -1.06% | 0.18 | 2.82% |