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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.26 | 18.50 | 18.16 | 18.22 | -1.03% | 0.29 | 3.69% |
| 2025-12-17 | 18.32 | 18.48 | 17.89 | 18.41 | +1.10% | 0.36 | 4.70% |
| 2025-12-16 | 18.60 | 18.64 | 17.90 | 18.21 | -2.10% | 0.39 | 5.09% |
| 2025-12-15 | 19.30 | 19.46 | 18.57 | 18.60 | -5.05% | 0.47 | 5.79% |
| 2025-12-12 | 19.69 | 19.69 | 18.90 | 19.59 | -0.61% | 0.74 | 9.11% |
| 2025-12-11 | 19.15 | 19.72 | 18.87 | 19.71 | +2.60% | 0.66 | 8.07% |
| 2025-12-10 | 19.06 | 19.24 | 18.83 | 19.21 | +0.84% | 0.33 | 4.10% |
| 2025-12-09 | 19.24 | 19.42 | 19.01 | 19.05 | -0.31% | 0.35 | 4.30% |
| 2025-12-08 | 19.45 | 19.45 | 19.03 | 19.11 | -0.26% | 0.34 | 4.17% |
| 2025-12-05 | 19.27 | 19.51 | 18.75 | 19.16 | -0.57% | 0.34 | 4.17% |
| 2025-12-04 | 19.49 | 19.56 | 19.03 | 19.27 | -1.18% | 0.39 | 4.70% |
| 2025-12-03 | 20.35 | 20.45 | 19.20 | 19.50 | -4.22% | 0.72 | 8.65% |
| 2025-12-02 | 20.82 | 20.99 | 20.26 | 20.36 | -2.49% | 0.59 | 6.75% |
| 2025-12-01 | 21.34 | 21.56 | 20.73 | 20.88 | -2.75% | 0.48 | 5.39% |
| 2025-11-28 | 21.37 | 21.53 | 20.88 | 21.47 | +1.04% | 0.43 | 4.78% |
| 2025-11-27 | 21.70 | 22.45 | 21.20 | 21.25 | -2.07% | 0.77 | 8.34% |
| 2025-11-26 | 20.30 | 22.16 | 20.29 | 21.70 | +7.37% | 1.14 | 12.44% |
| 2025-11-25 | 20.38 | 20.67 | 20.07 | 20.21 | -0.83% | 0.46 | 5.37% |
| 2025-11-24 | 20.47 | 20.59 | 19.50 | 20.38 | +0.39% | 0.65 | 7.61% |
| 2025-11-21 | 21.25 | 21.55 | 20.30 | 20.30 | -5.36% | 0.72 | 8.21% |