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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.24 | 18.57 | 18.02 | 18.30 | +0.33% | 0.45 | 5.79% |
| 2025-09-16 | 18.08 | 18.31 | 17.93 | 18.24 | +0.88% | 0.31 | 4.06% |
| 2025-09-15 | 18.07 | 18.25 | 17.98 | 18.08 | -0.33% | 0.22 | 2.92% |
| 2025-09-12 | 18.00 | 18.27 | 17.83 | 18.14 | +0.44% | 0.42 | 5.47% |
| 2025-09-11 | 17.67 | 18.15 | 17.42 | 18.06 | +1.63% | 0.39 | 5.19% |
| 2025-09-10 | 18.20 | 18.20 | 17.68 | 17.77 | -0.89% | 0.29 | 3.80% |
| 2025-09-09 | 18.77 | 18.77 | 17.85 | 17.93 | -2.87% | 0.44 | 5.66% |
| 2025-09-08 | 18.36 | 18.69 | 18.30 | 18.46 | +0.60% | 0.34 | 4.28% |
| 2025-09-05 | 18.01 | 18.38 | 17.99 | 18.35 | +1.88% | 0.46 | 5.95% |
| 2025-09-04 | 18.45 | 18.62 | 17.60 | 18.01 | -2.38% | 0.50 | 6.49% |
| 2025-09-03 | 18.82 | 18.92 | 18.27 | 18.45 | -1.02% | 0.45 | 5.65% |
| 2025-09-02 | 19.53 | 19.57 | 18.50 | 18.64 | -4.11% | 0.69 | 8.56% |
| 2025-09-01 | 19.47 | 19.71 | 19.37 | 19.44 | +0.52% | 0.52 | 6.32% |
| 2025-08-29 | 19.58 | 19.76 | 19.27 | 19.34 | -1.92% | 0.53 | 6.42% |
| 2025-08-28 | 19.58 | 19.75 | 19.14 | 19.72 | +0.71% | 0.81 | 9.74% |
| 2025-08-27 | 20.22 | 20.48 | 19.53 | 19.58 | -2.92% | 0.87 | 10.26% |
| 2025-08-26 | 20.84 | 20.84 | 20.15 | 20.17 | -2.42% | 0.77 | 8.90% |
| 2025-08-25 | 20.56 | 21.04 | 20.06 | 20.67 | +2.73% | 1.43 | 16.38% |
| 2025-08-22 | 19.15 | 21.46 | 19.15 | 20.12 | +4.24% | 1.37 | 15.80% |
| 2025-08-21 | 19.67 | 19.86 | 19.19 | 19.30 | -1.78% | 0.59 | 7.09% |