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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.39 | 21.49 | 20.39 | 21.39 | -2.73% | 1.65 | 2.62% |
| 2026-04-21 | 21.55 | 21.99 | 21.20 | 21.99 | +2.42% | 1.14 | 1.76% |
| 2026-04-20 | 21.40 | 21.95 | 20.89 | 21.47 | +1.90% | 1.21 | 1.89% |
| 2026-04-17 | 20.74 | 21.19 | 20.56 | 21.07 | +0.33% | 1.03 | 1.65% |
| 2026-04-16 | 20.76 | 21.19 | 20.40 | 21.00 | +2.04% | 1.38 | 2.22% |
| 2026-04-15 | 19.99 | 20.78 | 19.85 | 20.58 | +2.54% | 1.14 | 1.87% |
| 2026-04-14 | 20.08 | 20.11 | 19.60 | 20.07 | 0.00% | 0.85 | 1.44% |
| 2026-04-13 | 20.50 | 20.70 | 19.72 | 20.07 | -3.46% | 1.36 | 2.27% |
| 2026-04-10 | 19.60 | 21.48 | 19.55 | 20.79 | +7.78% | 2.31 | 3.75% |
| 2026-04-09 | 20.05 | 20.09 | 19.20 | 19.29 | -3.36% | 0.60 | 1.03% |
| 2026-04-08 | 19.75 | 19.98 | 19.50 | 19.96 | +3.69% | 0.57 | 0.96% |
| 2026-04-07 | 19.20 | 19.56 | 18.80 | 19.25 | -0.16% | 0.54 | 0.94% |
| 2026-04-03 | 20.01 | 20.01 | 19.26 | 19.28 | -3.65% | 0.63 | 1.09% |
| 2026-04-02 | 19.88 | 20.26 | 19.71 | 20.01 | +0.15% | 0.83 | 1.39% |
| 2026-04-01 | 19.66 | 20.33 | 19.40 | 19.98 | +1.68% | 1.52 | 2.58% |
| 2026-03-31 | 18.77 | 20.19 | 18.11 | 19.65 | +10.08% | 1.99 | 3.43% |
| 2026-03-30 | 17.35 | 18.00 | 17.25 | 17.85 | +2.88% | 0.53 | 1.00% |
| 2026-03-27 | 16.56 | 17.49 | 16.53 | 17.35 | +3.27% | 0.31 | 0.60% |
| 2026-03-26 | 17.05 | 17.24 | 16.66 | 16.80 | -1.18% | 0.24 | 0.48% |
| 2026-03-25 | 17.06 | 17.17 | 16.85 | 17.00 | +0.59% | 0.31 | 0.61% |