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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.47 | 16.97 | 16.20 | 16.90 | +5.30% | 0.55 | 1.11% |
| 2026-03-23 | 17.10 | 17.43 | 15.85 | 16.05 | -7.97% | 0.75 | 1.53% |
| 2026-03-20 | 18.24 | 18.44 | 17.39 | 17.44 | -3.91% | 0.44 | 0.82% |
| 2026-03-19 | 18.51 | 18.57 | 18.10 | 18.15 | -2.79% | 0.32 | 0.58% |
| 2026-03-18 | 18.52 | 18.75 | 18.23 | 18.67 | +1.30% | 0.30 | 0.55% |
| 2026-03-17 | 19.26 | 19.30 | 18.37 | 18.43 | -3.86% | 0.54 | 0.97% |
| 2026-03-16 | 19.02 | 19.37 | 18.87 | 19.17 | +0.79% | 0.36 | 0.63% |
| 2026-03-13 | 19.25 | 19.49 | 19.02 | 19.02 | -1.45% | 0.38 | 0.67% |
| 2026-03-12 | 19.13 | 19.34 | 19.01 | 19.30 | +0.94% | 0.38 | 0.66% |
| 2026-03-11 | 19.33 | 19.57 | 19.02 | 19.12 | -1.09% | 0.53 | 0.92% |
| 2026-03-10 | 19.01 | 19.60 | 18.90 | 19.33 | +1.68% | 0.55 | 0.95% |
| 2026-03-09 | 19.00 | 19.30 | 18.46 | 19.01 | +1.93% | 0.77 | 1.37% |
| 2026-03-06 | 18.26 | 18.84 | 18.26 | 18.65 | +1.52% | 0.44 | 0.79% |
| 2026-03-05 | 18.19 | 18.49 | 18.11 | 18.37 | +2.28% | 0.44 | 0.81% |
| 2026-03-04 | 18.42 | 18.56 | 17.83 | 17.96 | -2.44% | 0.74 | 1.37% |
| 2026-03-03 | 20.10 | 20.10 | 18.33 | 18.41 | -8.27% | 1.29 | 2.27% |
| 2026-03-02 | 20.07 | 20.60 | 19.72 | 20.07 | -0.20% | 1.20 | 1.99% |
| 2026-02-27 | 20.57 | 20.58 | 20.11 | 20.11 | -2.38% | 0.61 | 1.01% |
| 2026-02-26 | 20.31 | 20.60 | 20.05 | 20.60 | +0.59% | 0.82 | 1.35% |
| 2026-02-25 | 20.28 | 20.77 | 20.11 | 20.48 | +1.19% | 0.80 | 1.30% |