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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.30 | 21.58 | 20.89 | 21.45 | +0.70% | 0.71 | 7.88% |
| 2025-11-19 | 22.23 | 22.42 | 21.06 | 21.30 | -4.01% | 1.10 | 11.97% |
| 2025-11-18 | 22.05 | 22.88 | 22.01 | 22.19 | +0.68% | 1.07 | 11.25% |
| 2025-11-17 | 22.68 | 22.69 | 21.90 | 22.04 | -2.82% | 1.02 | 10.85% |
| 2025-11-14 | 21.87 | 23.40 | 21.87 | 22.68 | +2.44% | 2.05 | 21.23% |
| 2025-11-13 | 19.85 | 22.85 | 19.77 | 22.14 | +10.92% | 1.95 | 21.43% |
| 2025-11-12 | 19.83 | 20.14 | 19.52 | 19.96 | -0.30% | 0.59 | 7.02% |
| 2025-11-11 | 19.09 | 20.25 | 19.09 | 20.02 | +4.60% | 1.02 | 12.04% |
| 2025-11-10 | 19.55 | 19.68 | 19.04 | 19.14 | -1.49% | 0.40 | 4.93% |
| 2025-11-07 | 19.13 | 19.77 | 18.96 | 19.43 | +1.57% | 0.61 | 7.43% |
| 2025-11-06 | 19.20 | 19.26 | 18.92 | 19.13 | +0.26% | 0.33 | 4.06% |
| 2025-11-05 | 19.00 | 19.20 | 18.82 | 19.08 | +0.05% | 0.35 | 4.31% |
| 2025-11-04 | 19.45 | 19.45 | 18.91 | 19.07 | -1.55% | 0.35 | 4.27% |
| 2025-11-03 | 19.71 | 19.91 | 19.34 | 19.37 | -1.82% | 0.56 | 6.78% |
| 2025-10-31 | 19.63 | 19.99 | 19.57 | 19.73 | +0.25% | 0.68 | 8.15% |
| 2025-10-30 | 20.34 | 20.34 | 19.67 | 19.68 | -3.24% | 0.73 | 8.63% |
| 2025-10-29 | 20.46 | 20.58 | 19.98 | 20.34 | -0.64% | 0.84 | 9.70% |
| 2025-10-28 | 19.75 | 20.74 | 19.65 | 20.47 | +4.44% | 1.61 | 18.65% |
| 2025-10-27 | 19.76 | 20.13 | 19.41 | 19.60 | -0.20% | 1.04 | 12.41% |
| 2025-10-24 | 19.26 | 20.10 | 19.18 | 19.64 | +1.50% | 1.28 | 15.42% |