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
2026-05-07	19.57	19.87	0.30	1.53%	19.45	19.95	43378	8568	1.45%
2026-05-06	19.74	19.57	0.10	0.51%	19.40	19.85	37687	7380	1.26%
2026-04-30	19.75	19.47	-0.46	-2.31%	19.42	19.93	28890	5657	0.97%
2026-04-29	19.84	19.93	0.09	0.45%	19.70	20.14	24909	4960	0.84%
2026-04-28	20.13	19.84	-0.27	-1.34%	19.79	20.22	31024	6189	1.04%
2026-04-27	20.00	20.11	-0.05	-0.25%	20.00	20.37	31935	6447	1.07%
2026-04-24	20.44	20.16	-0.02	-0.10%	19.77	20.44	39179	7876	1.31%
2026-04-23	21.35	20.18	-1.21	-5.66%	19.91	21.96	81984	16806	2.75%
2026-04-22	21.39	21.39	-0.60	-2.73%	20.39	21.49	78182	16465	2.62%
2026-04-21	21.55	21.99	0.52	2.42%	21.20	21.99	52489	11374	1.76%
2026-04-20	21.40	21.47	0.40	1.90%	20.89	21.95	56286	12067	1.89%
2026-04-17	20.74	21.07	0.07	0.33%	20.56	21.19	49344	10283	1.65%
2026-04-16	20.76	21.00	0.42	2.04%	20.40	21.19	66058	13799	2.22%
2026-04-15	19.99	20.58	0.51	2.54%	19.85	20.78	55893	11393	1.87%
2026-04-14	20.08	20.07	0.00	0.00%	19.60	20.11	42801	8487	1.44%
2026-04-13	20.50	20.07	-0.72	-3.46%	19.72	20.70	67553	13642	2.27%
2026-04-10	19.60	20.79	1.50	7.78%	19.55	21.48	111890	23147	3.75%
2026-04-09	20.05	19.29	-0.67	-3.36%	19.20	20.09	30575	5963	1.03%
2026-04-08	19.75	19.96	0.71	3.69%	19.50	19.98	28647	5683	0.96%
2026-04-07	19.20	19.25	-0.03	-0.16%	18.80	19.56	28098	5380	0.94%
2026-04-03	20.01	19.28	-0.73	-3.65%	19.26	20.01	32553	6344	1.09%
2026-04-02	19.88	20.01	0.03	0.15%	19.71	20.26	41461	8297	1.39%
2026-04-01	19.66	19.98	0.33	1.68%	19.40	20.33	76808	15227	2.58%
2026-03-31	18.77	19.65	1.80	10.08%	18.11	20.19	102410	19934	3.43%
2026-03-30	17.35	17.85	0.50	2.88%	17.25	18.00	29739	5293	1.00%
2026-03-27	16.56	17.35	0.55	3.27%	16.53	17.49	17808	3066	0.60%
2026-03-26	17.05	16.80	-0.20	-1.18%	16.66	17.24	14324	2420	0.48%
2026-03-25	17.06	17.00	0.10	0.59%	16.85	17.17	18143	3088	0.61%
2026-03-24	16.47	16.90	0.85	5.30%	16.20	16.97	33060	5480	1.11%
2026-03-23	17.10	16.05	-1.39	-7.97%	15.85	17.43	45694	7496	1.53%
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%