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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.52 | 19.55 | 19.15 | 19.22 | -0.93% | 0.74 | 1.29% |
| 2026-01-16 | 19.48 | 19.68 | 19.02 | 19.40 | +0.88% | 0.82 | 1.42% |
| 2026-01-15 | 19.00 | 19.45 | 18.80 | 19.23 | +1.05% | 0.94 | 1.65% |
| 2026-01-14 | 18.65 | 19.56 | 18.57 | 19.03 | +2.48% | 1.40 | 2.45% |
| 2026-01-13 | 18.57 | 19.10 | 18.46 | 18.57 | -1.01% | 1.21 | 2.18% |
| 2026-01-12 | 18.05 | 18.85 | 18.05 | 18.76 | +2.01% | 1.48 | 2.68% |
| 2026-01-09 | 18.43 | 18.73 | 18.13 | 18.39 | -0.05% | 0.74 | 9.45% |
| 2026-01-08 | 18.64 | 18.67 | 18.31 | 18.40 | -0.81% | 0.46 | 5.91% |
| 2026-01-07 | 18.46 | 18.95 | 18.32 | 18.55 | +0.98% | 0.63 | 7.96% |
| 2026-01-06 | 18.48 | 18.50 | 18.21 | 18.37 | +0.11% | 0.41 | 5.29% |
| 2026-01-05 | 17.96 | 18.45 | 17.67 | 18.35 | +3.50% | 0.47 | 6.02% |
| 2025-12-31 | 18.06 | 18.06 | 17.50 | 17.73 | -1.12% | 0.27 | 3.59% |
| 2025-12-30 | 17.92 | 18.00 | 17.78 | 17.93 | 0.00% | 0.28 | 3.74% |
| 2025-12-29 | 18.21 | 18.23 | 17.90 | 17.93 | -1.27% | 0.26 | 3.44% |
| 2025-12-26 | 18.43 | 18.43 | 18.04 | 18.16 | -1.25% | 0.37 | 4.84% |
| 2025-12-25 | 18.18 | 18.40 | 18.07 | 18.39 | +1.66% | 0.35 | 4.54% |
| 2025-12-24 | 18.03 | 18.16 | 17.90 | 18.09 | +0.17% | 0.29 | 3.84% |
| 2025-12-23 | 18.30 | 18.30 | 17.87 | 18.06 | -0.44% | 0.37 | 4.79% |
| 2025-12-22 | 18.51 | 18.57 | 18.11 | 18.14 | -1.52% | 0.36 | 4.64% |
| 2025-12-19 | 18.50 | 18.59 | 18.11 | 18.42 | +1.10% | 0.24 | 3.02% |