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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.88 | 19.47 | 18.73 | 19.35 | +2.98% | 1.17 | 14.30% |
| 2025-10-22 | 19.04 | 19.15 | 18.70 | 18.79 | -1.52% | 0.62 | 7.78% |
| 2025-10-21 | 18.53 | 19.26 | 18.41 | 19.08 | +2.75% | 1.04 | 12.93% |
| 2025-10-20 | 18.80 | 18.97 | 18.39 | 18.57 | -1.49% | 1.16 | 14.66% |
| 2025-10-17 | 18.62 | 19.67 | 18.59 | 18.85 | +1.24% | 2.00 | 24.67% |
| 2025-10-16 | 18.91 | 19.98 | 18.52 | 18.62 | +9.02% | 2.55 | 31.31% |
| 2025-10-15 | 17.14 | 17.19 | 16.90 | 17.08 | 0.00% | 0.21 | 2.89% |
| 2025-10-14 | 17.38 | 17.44 | 16.98 | 17.08 | -1.27% | 0.27 | 3.63% |
| 2025-10-13 | 17.14 | 17.46 | 16.81 | 17.30 | -1.14% | 0.30 | 4.10% |
| 2025-10-10 | 17.73 | 17.75 | 17.37 | 17.50 | -0.85% | 0.28 | 3.82% |
| 2025-10-09 | 17.80 | 17.92 | 17.46 | 17.65 | -0.56% | 0.34 | 4.52% |
| 2025-09-30 | 17.76 | 17.87 | 17.68 | 17.75 | +0.06% | 0.20 | 2.69% |
| 2025-09-29 | 17.81 | 18.15 | 17.60 | 17.74 | -0.39% | 0.22 | 2.89% |
| 2025-09-26 | 18.29 | 18.35 | 17.81 | 17.81 | -2.68% | 0.27 | 3.49% |
| 2025-09-25 | 18.39 | 18.51 | 18.17 | 18.30 | -0.65% | 0.30 | 3.91% |
| 2025-09-24 | 17.71 | 18.57 | 17.63 | 18.42 | +3.72% | 0.42 | 5.48% |
| 2025-09-23 | 18.01 | 18.03 | 17.42 | 17.76 | -1.22% | 0.36 | 4.76% |
| 2025-09-22 | 18.30 | 18.32 | 17.85 | 17.98 | -1.75% | 0.35 | 4.50% |
| 2025-09-19 | 18.47 | 18.67 | 18.05 | 18.30 | +0.60% | 0.43 | 5.50% |
| 2025-09-18 | 18.34 | 18.73 | 18.06 | 18.19 | -0.60% | 0.60 | 7.70% |