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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.08 | 16.08 | 15.81 | 16.00 | -0.31% | 0.17 | 2.74% |
| 2025-05-26 | 16.24 | 16.37 | 15.91 | 16.05 | -1.16% | 0.29 | 4.61% |
| 2025-05-23 | 16.33 | 16.78 | 16.24 | 16.24 | -0.79% | 0.45 | 6.86% |
| 2025-05-22 | 16.48 | 16.80 | 16.28 | 16.37 | -0.54% | 0.41 | 6.30% |
| 2025-05-21 | 16.59 | 16.59 | 16.26 | 16.46 | +0.30% | 0.31 | 4.73% |
| 2025-05-20 | 16.08 | 16.43 | 16.01 | 16.41 | +2.04% | 0.26 | 4.08% |
| 2025-05-19 | 16.17 | 16.20 | 15.95 | 16.08 | -0.55% | 0.24 | 3.84% |
| 2025-05-16 | 16.19 | 16.39 | 16.03 | 16.17 | -0.06% | 0.19 | 2.88% |
| 2025-05-15 | 16.43 | 16.43 | 16.17 | 16.18 | -1.57% | 0.21 | 3.22% |
| 2025-05-14 | 16.68 | 16.68 | 16.32 | 16.44 | -1.14% | 0.34 | 5.18% |
| 2025-05-13 | 16.33 | 16.79 | 16.08 | 16.63 | +2.45% | 0.62 | 9.47% |
| 2025-05-12 | 16.41 | 16.43 | 16.07 | 16.23 | +0.62% | 0.45 | 6.93% |
| 2025-05-09 | 16.46 | 16.46 | 16.09 | 16.13 | -2.06% | 0.24 | 3.69% |
| 2025-05-08 | 15.92 | 16.63 | 15.84 | 16.47 | +3.57% | 0.54 | 8.35% |
| 2025-05-07 | 16.08 | 16.16 | 15.75 | 15.90 | -0.56% | 0.28 | 4.39% |
| 2025-05-06 | 15.76 | 16.01 | 15.69 | 15.99 | +2.55% | 0.25 | 3.90% |