赛分科技 (688758) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	18.24	17.44	-0.71	-3.91%	17.39	18.44	24535	4372	0.82%
2026-03-19	18.51	18.15	-0.52	-2.79%	18.10	18.57	17283	3162	0.58%
2026-03-18	18.52	18.67	0.24	1.30%	18.23	18.75	16523	3045	0.55%
2026-03-17	19.26	18.43	-0.74	-3.86%	18.37	19.30	28948	5420	0.97%
2026-03-16	19.02	19.17	0.15	0.79%	18.87	19.37	18644	3568	0.63%
2026-03-13	19.25	19.02	-0.28	-1.45%	19.02	19.49	19971	3833	0.67%
2026-03-12	19.13	19.30	0.18	0.94%	19.01	19.34	19593	3755	0.66%
2026-03-11	19.33	19.12	-0.21	-1.09%	19.02	19.57	27348	5275	0.92%
2026-03-10	19.01	19.33	0.32	1.68%	18.90	19.60	28328	5476	0.95%
2026-03-09	19.00	19.01	0.36	1.93%	18.46	19.30	40854	7736	1.37%
2026-03-06	18.26	18.65	0.28	1.52%	18.26	18.84	23642	4392	0.79%
2026-03-05	18.19	18.37	0.41	2.28%	18.11	18.49	24169	4429	0.81%
2026-03-04	18.42	17.96	-0.45	-2.44%	17.83	18.56	40828	7406	1.37%
2026-03-03	20.10	18.41	-1.66	-8.27%	18.33	20.10	67724	12878	2.27%
2026-03-02	20.07	20.07	-0.04	-0.20%	19.72	20.60	59220	11973	1.99%
2026-02-27	20.57	20.11	-0.49	-2.38%	20.11	20.58	30115	6093	1.01%
2026-02-26	20.31	20.60	0.12	0.59%	20.05	20.60	40190	8159	1.35%
2026-02-25	20.28	20.48	0.24	1.19%	20.11	20.77	38833	7985	1.30%
2026-02-24	20.30	20.24	-0.03	-0.15%	20.12	20.84	50014	10213	1.68%
2026-02-13	19.90	20.27	0.37	1.86%	19.72	20.37	61039	12288	2.05%
2026-02-12	19.99	19.90	0.05	0.25%	19.62	20.03	51970	10313	1.74%
2026-02-11	19.20	19.85	0.61	3.17%	19.20	20.70	83861	16792	2.81%
2026-02-10	19.10	19.24	0.05	0.26%	18.98	19.43	24343	4686	0.82%
2026-02-09	19.00	19.19	0.31	1.64%	18.82	19.48	37591	7212	1.26%
2026-02-06	18.87	18.88	0.01	0.05%	18.67	19.18	21023	3982	0.71%
2026-02-05	18.89	18.87	0.02	0.11%	18.75	19.25	30052	5693	1.01%
2026-02-04	19.15	18.85	-0.27	-1.41%	18.70	19.15	31502	5947	1.06%
2026-02-03	18.92	19.12	0.42	2.25%	18.71	19.39	46861	8929	1.57%
2026-02-02	18.16	18.70	0.33	1.80%	18.06	19.33	61424	11595	2.06%
2026-01-30	18.18	18.37	0.05	0.27%	17.91	18.44	23485	4281	0.79%
2026-01-29	18.61	18.32	-0.45	-2.40%	18.25	18.92	45541	8422	1.53%
2026-01-28	19.13	18.77	-0.47	-2.44%	18.66	19.30	35772	6757	1.20%
2026-01-27	19.65	19.24	-0.53	-2.68%	18.32	19.70	66663	12635	2.24%
2026-01-26	19.47	19.77	0.32	1.65%	19.30	20.13	64719	12812	2.17%
2026-01-23	19.30	19.45	0.23	1.20%	19.27	19.55	27973	5431	0.94%
2026-01-22	19.44	19.22	-0.10	-0.52%	19.17	19.44	22314	4292	0.75%
2026-01-21	18.90	19.32	0.37	1.95%	18.80	19.45	29563	5685	0.99%
2026-01-20	19.22	18.95	-0.27	-1.40%	18.88	19.28	28224	5376	0.95%
2026-01-19	19.52	19.22	-0.18	-0.93%	19.15	19.55	38375	7407	1.29%
2026-01-16	19.48	19.40	0.17	0.88%	19.02	19.68	42381	8183	1.42%
2026-01-15	19.00	19.23	0.20	1.05%	18.80	19.45	49317	9446	1.65%
2026-01-14	18.65	19.03	0.46	2.48%	18.57	19.56	72937	13990	2.45%
2026-01-13	18.57	18.57	-0.19	-1.01%	18.46	19.10	64874	12129	2.18%
2026-01-12	18.05	18.76	0.37	2.01%	18.05	18.85	79847	14783	2.68%
2026-01-09	18.43	18.39	-0.01	-0.05%	18.13	18.73	40148	7377	9.45%
2026-01-08	18.64	18.40	-0.15	-0.81%	18.31	18.67	25090	4635	5.91%
2026-01-07	18.46	18.55	0.18	0.98%	18.32	18.95	33814	6290	7.96%
2026-01-06	18.48	18.37	0.02	0.11%	18.21	18.50	22463	4126	5.29%
2026-01-05	17.96	18.35	0.62	3.50%	17.67	18.45	25573	4657	6.02%
2025-12-31	18.06	17.73	-0.20	-1.12%	17.50	18.06	15250	2700	3.59%
2025-12-30	17.92	17.93	0.00	0.00%	17.78	18.00	15886	2837	3.74%
2025-12-29	18.21	17.93	-0.23	-1.27%	17.90	18.23	14632	2637	3.44%
2025-12-26	18.43	18.16	-0.23	-1.25%	18.04	18.43	20567	3741	4.84%
2025-12-25	18.18	18.39	0.30	1.66%	18.07	18.40	19305	3532	4.54%
2025-12-24	18.03	18.09	0.03	0.17%	17.90	18.16	16321	2946	3.84%
2025-12-23	18.30	18.06	-0.08	-0.44%	17.87	18.30	20339	3657	4.79%
2025-12-22	18.51	18.14	-0.28	-1.52%	18.11	18.57	19710	3596	4.64%
2025-12-19	18.50	18.42	0.20	1.10%	18.11	18.59	12830	2366	3.02%
2025-12-18	18.26	18.22	-0.19	-1.03%	18.16	18.50	15694	2869	3.69%
2025-12-17	18.32	18.41	0.20	1.10%	17.89	18.48	19955	3616	4.70%
2025-12-16	18.60	18.21	-0.39	-2.10%	17.90	18.64	21619	3946	5.09%
2025-12-15	19.30	18.60	-0.99	-5.05%	18.57	19.46	24613	4655	5.79%
2025-12-12	19.69	19.59	-0.12	-0.61%	18.90	19.69	38686	7414	9.11%