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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.30 | 20.84 | 20.12 | 20.24 | -0.15% | 1.02 | 1.68% |
| 2026-02-13 | 19.90 | 20.37 | 19.72 | 20.27 | +1.86% | 1.23 | 2.05% |
| 2026-02-12 | 19.99 | 20.03 | 19.62 | 19.90 | +0.25% | 1.03 | 1.74% |
| 2026-02-11 | 19.20 | 20.70 | 19.20 | 19.85 | +3.17% | 1.68 | 2.81% |
| 2026-02-10 | 19.10 | 19.43 | 18.98 | 19.24 | +0.26% | 0.47 | 0.82% |
| 2026-02-09 | 19.00 | 19.48 | 18.82 | 19.19 | +1.64% | 0.72 | 1.26% |
| 2026-02-06 | 18.87 | 19.18 | 18.67 | 18.88 | +0.05% | 0.40 | 0.70% |
| 2026-02-05 | 18.89 | 19.25 | 18.75 | 18.87 | +0.11% | 0.57 | 1.01% |
| 2026-02-04 | 19.15 | 19.15 | 18.70 | 18.85 | -1.41% | 0.59 | 1.06% |
| 2026-02-03 | 18.92 | 19.39 | 18.71 | 19.12 | +2.25% | 0.89 | 1.57% |
| 2026-02-02 | 18.16 | 19.33 | 18.06 | 18.70 | +1.80% | 1.16 | 2.06% |
| 2026-01-30 | 18.18 | 18.44 | 17.91 | 18.37 | +0.27% | 0.43 | 0.79% |
| 2026-01-29 | 18.61 | 18.92 | 18.25 | 18.32 | -2.40% | 0.84 | 1.53% |
| 2026-01-28 | 19.13 | 19.30 | 18.66 | 18.77 | -2.44% | 0.68 | 1.20% |
| 2026-01-27 | 19.65 | 19.70 | 18.32 | 19.24 | -2.68% | 1.26 | 2.24% |
| 2026-01-26 | 19.47 | 20.13 | 19.30 | 19.77 | +1.65% | 1.28 | 2.17% |
| 2026-01-23 | 19.30 | 19.55 | 19.27 | 19.45 | +1.20% | 0.54 | 0.94% |
| 2026-01-22 | 19.44 | 19.44 | 19.17 | 19.22 | -0.52% | 0.43 | 0.75% |
| 2026-01-21 | 18.90 | 19.45 | 18.80 | 19.32 | +1.95% | 0.57 | 0.99% |
| 2026-01-20 | 19.22 | 19.28 | 18.88 | 18.95 | -1.40% | 0.54 | 0.95% |