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
2026-09-16	28.40	29.77	1.47	5.19%	28.04	29.77	96833	28353	3.25%
2026-09-15	28.69	28.30	-0.26	-0.91%	27.80	29.02	70573	20109	2.37%
2026-09-14	26.41	28.56	1.75	6.53%	26.34	29.15	82178	23141	2.76%
2026-09-11	27.35	26.81	-0.69	-2.51%	26.05	27.35	59716	15923	2.00%
2026-09-10	28.12	27.50	-1.00	-3.51%	27.14	28.89	65732	18128	2.20%
2026-09-09	28.40	28.50	0.18	0.64%	27.62	29.08	77683	22124	2.61%
2026-09-08	26.18	28.32	2.14	8.17%	25.96	28.67	125744	34767	4.22%
2026-09-07	26.28	26.18	-0.22	-0.83%	25.60	26.59	73091	19004	2.45%
2026-09-04	27.68	26.40	-1.05	-3.83%	26.20	28.40	90704	24367	3.04%
2026-09-03	27.40	27.45	0.08	0.29%	26.51	28.33	84851	23144	2.85%
2026-09-02	27.70	27.37	0.00	0.00%	27.30	28.87	101085	28347	3.39%
2026-09-01	27.58	27.37	-0.44	-1.58%	26.96	28.08	70459	19292	2.36%
2026-08-31	26.05	27.81	0.73	2.70%	25.52	27.99	119557	31830	4.01%
2026-08-28	26.96	27.08	0.53	2.00%	26.63	28.33	123359	33673	4.14%
2026-08-27	26.99	26.55	-0.61	-2.25%	26.06	27.28	82926	21940	2.78%
2026-08-26	26.51	27.16	0.81	3.07%	25.95	27.41	102207	27316	3.43%
2026-08-25	25.81	26.35	-0.20	-0.75%	25.55	26.55	82062	21438	2.75%
2026-08-24	27.53	26.55	-0.78	-2.85%	26.00	27.93	110899	29478	3.72%
2026-08-21	28.15	27.33	-1.97	-6.72%	26.51	28.80	145059	39742	4.86%
2026-08-20	28.99	29.30	2.38	8.84%	27.25	29.80	176287	50655	5.91%
2026-08-19	28.37	26.92	-1.73	-6.04%	26.75	28.37	121112	33333	4.06%
2026-08-18	28.91	28.65	-0.55	-1.88%	28.33	29.68	81462	23423	2.73%
2026-08-17	28.94	29.20	-0.20	-0.68%	28.41	29.50	91030	26432	3.05%
2026-08-14	30.18	29.40	-0.78	-2.58%	28.73	30.56	112050	32890	3.76%
2026-08-13	27.99	30.18	2.17	7.75%	27.77	31.97	193475	58842	6.49%
2026-08-12	27.80	28.01	-0.13	-0.46%	27.66	28.99	123868	34875	4.15%
2026-08-11	29.37	28.14	-1.51	-5.09%	27.80	29.78	165652	47735	5.56%
2026-08-10	29.70	29.65	0.68	2.35%	28.61	31.09	205818	61114	6.90%
2026-08-07	26.27	28.97	2.67	10.15%	25.63	29.29	174938	48404	5.87%
2026-08-06	27.38	26.30	0.14	0.54%	26.11	27.90	125520	33780	4.21%
2026-08-05	25.90	26.16	-0.23	-0.87%	25.77	26.96	86837	22896	2.91%
2026-08-04	23.50	26.39	3.38	14.69%	23.20	26.39	139396	35005	4.67%
2026-08-03	22.23	23.01	0.86	3.88%	21.90	25.07	141112	33759	4.73%
2026-07-31	23.45	22.15	-0.85	-3.70%	22.08	23.85	85690	19579	2.87%
2026-07-30	24.02	23.00	-1.27	-5.23%	22.38	24.24	91656	21238	3.07%
2026-07-29	23.45	24.27	0.99	4.25%	23.05	24.50	113312	27056	3.80%
2026-07-28	24.00	23.28	-1.79	-7.14%	23.11	24.54	128537	30463	4.31%
2026-07-27	24.58	25.07	0.24	0.97%	24.11	25.58	97130	24015	3.26%
2026-07-24	26.38	24.83	-2.09	-7.76%	24.40	26.41	148920	37538	4.99%
2026-07-23	25.71	26.92	0.95	3.66%	25.69	28.59	171449	46626	5.75%
2026-07-22	25.00	25.97	0.56	2.20%	24.74	27.28	159839	42019	5.36%
2026-07-21	24.96	25.48	0.68	2.74%	22.61	25.54	185922	45419	6.24%
2026-07-20	23.25	24.80	1.24	5.26%	22.95	25.78	185877	45776	6.23%
2026-07-17	23.00	23.56	0.88	3.88%	20.31	23.81	159991	35340	5.37%
2026-07-16	22.88	22.68	-0.42	-1.82%	22.13	23.29	94814	21555	3.18%
2026-07-15	23.24	23.10	0.04	0.17%	22.65	24.67	125735	29292	4.22%
2026-07-14	22.36	23.06	0.51	2.26%	21.10	23.06	143944	32158	4.83%
2026-07-13	21.19	22.55	1.33	6.27%	21.03	23.33	146628	32849	4.92%
2026-07-10	20.21	21.22	0.77	3.77%	19.97	21.79	85213	18047	2.86%
2026-07-09	19.83	20.45	0.55	2.76%	19.20	20.67	49640	9937	1.66%
2026-07-08	21.00	19.90	-1.12	-5.33%	19.82	21.10	53497	10856	1.79%
2026-07-07	21.41	21.02	-0.61	-2.82%	20.92	22.04	51315	11009	1.72%
2026-07-06	22.00	21.63	-0.23	-1.05%	21.63	23.30	81535	18159	2.73%
2026-07-03	21.77	21.86	0.08	0.37%	21.34	22.22	83000	18152	2.78%
2026-07-02	22.66	21.78	-1.10	-4.81%	21.60	22.87	95535	21058	3.20%
2026-07-01	21.91	22.88	0.87	3.95%	21.02	22.97	104418	23078	3.50%
2026-06-30	21.60	22.01	0.38	1.76%	21.04	22.01	86667	18672	2.91%
2026-06-29	19.20	21.63	2.43	12.66%	18.94	21.67	124437	25899	4.17%
2026-06-26	19.50	19.20	-0.40	-2.04%	18.92	19.77	47486	9168	1.59%
2026-06-25	19.67	19.60	-0.06	-0.31%	19.33	20.28	69358	13744	2.33%
2026-06-24	19.20	19.66	0.21	1.08%	18.89	20.18	47401	9217	1.59%
2026-06-23	19.01	19.45	0.17	0.88%	18.95	19.84	36329	7076	1.22%
2026-06-22	19.75	19.28	-0.63	-3.16%	18.66	19.89	50622	9684	1.70%
2026-06-18	20.19	19.91	-0.13	-0.65%	19.79	20.29	46130	9220	1.55%
2026-06-17	20.33	20.04	-0.35	-1.72%	19.93	20.50	46579	9350	1.56%
2026-06-16	20.08	20.39	0.11	0.54%	20.07	20.79	68795	14054	2.31%
2026-06-15	19.66	20.28	0.43	2.17%	19.20	20.38	78670	15625	2.64%
2026-06-12	19.20	19.85	0.84	4.42%	19.05	20.04	105898	20888	3.55%
2026-06-11	17.65	19.01	1.31	7.40%	17.38	19.18	69199	12956	2.32%
2026-06-10	17.20	17.70	0.48	2.79%	16.90	17.73	28635	4958	0.96%
2026-06-09	16.96	17.22	0.62	3.73%	16.39	17.30	22183	3760	0.74%