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
2025-10-31	19.63	19.73	0.05	0.25%	19.57	19.99	34628	6845	8.15%
2025-10-30	20.34	19.68	-0.66	-3.24%	19.67	20.34	36677	7306	8.63%
2025-10-29	20.46	20.34	-0.13	-0.64%	19.98	20.58	41216	8362	9.70%
2025-10-28	19.75	20.47	0.87	4.44%	19.65	20.74	79205	16145	18.65%
2025-10-27	19.76	19.60	-0.04	-0.20%	19.41	20.13	52720	10379	12.41%
2025-10-24	19.26	19.64	0.29	1.50%	19.18	20.10	65506	12824	15.42%
2025-10-23	18.88	19.35	0.56	2.98%	18.73	19.47	60766	11698	14.30%
2025-10-22	19.04	18.79	-0.29	-1.52%	18.70	19.15	33058	6229	7.78%
2025-10-21	18.53	19.08	0.51	2.75%	18.41	19.26	54923	10406	12.93%
2025-10-20	18.80	18.57	-0.28	-1.49%	18.39	18.97	62259	11584	14.66%
2025-10-17	18.62	18.85	0.23	1.24%	18.59	19.67	104787	19981	24.67%
2025-10-16	18.91	18.62	1.54	9.02%	18.52	19.98	133019	25480	31.31%
2025-10-15	17.14	17.08	0.00	0.00%	16.90	17.19	12271	2091	2.89%
2025-10-14	17.38	17.08	-0.22	-1.27%	16.98	17.44	15432	2653	3.63%
2025-10-13	17.14	17.30	-0.20	-1.14%	16.81	17.46	17411	2988	4.10%
2025-10-10	17.73	17.50	-0.15	-0.85%	17.37	17.75	16230	2842	3.82%
2025-10-09	17.80	17.65	-0.10	-0.56%	17.46	17.92	19181	3384	4.52%
2025-09-30	17.76	17.75	0.01	0.06%	17.68	17.87	11438	2033	2.69%
2025-09-29	17.81	17.74	-0.07	-0.39%	17.60	18.15	12296	2182	2.89%
2025-09-26	18.29	17.81	-0.49	-2.68%	17.81	18.35	14826	2666	3.49%
2025-09-25	18.39	18.30	-0.12	-0.65%	18.17	18.51	16626	3048	3.91%
2025-09-24	17.71	18.42	0.66	3.72%	17.63	18.57	23290	4242	5.48%
2025-09-23	18.04	17.79	-0.22	-1.22%	17.45	18.06	20230	3570	4.76%
2025-09-22	18.33	18.01	-0.32	-1.75%	17.88	18.35	19112	3451	4.50%
2025-09-19	18.50	18.33	0.11	0.60%	18.08	18.70	23375	4290	5.50%
2025-09-18	18.37	18.22	-0.11	-0.60%	18.09	18.76	32696	6032	7.70%
2025-09-17	18.27	18.33	0.06	0.33%	18.05	18.60	24606	4503	5.79%
2025-09-16	18.11	18.27	0.16	0.88%	17.96	18.34	17247	3129	4.06%
2025-09-15	18.10	18.11	-0.06	-0.33%	18.01	18.28	12399	2249	2.92%
2025-09-12	18.03	18.17	0.08	0.44%	17.86	18.30	23241	4209	5.47%
2025-09-11	17.70	18.09	0.29	1.63%	17.45	18.18	22045	3944	5.19%
2025-09-10	18.23	17.80	-0.16	-0.89%	17.71	18.23	16154	2885	3.80%
2025-09-09	18.80	17.96	-0.53	-2.87%	17.88	18.80	24051	4363	5.66%
2025-09-08	18.39	18.49	0.11	0.60%	18.33	18.72	18165	3364	4.28%
2025-09-05	18.04	18.38	0.34	1.88%	18.02	18.41	25286	4617	5.95%
2025-09-04	18.48	18.04	-0.44	-2.38%	17.63	18.65	27572	5005	6.49%
2025-09-03	18.85	18.48	-0.19	-1.02%	18.30	18.95	24011	4467	5.65%
2025-09-02	19.56	18.67	-0.80	-4.11%	18.53	19.60	36364	6855	8.56%
2025-09-01	19.50	19.47	0.10	0.52%	19.40	19.74	26865	5246	6.32%
2025-08-29	19.61	19.37	-0.38	-1.92%	19.30	19.79	27277	5307	6.42%
2025-08-28	19.61	19.75	0.14	0.71%	19.17	19.78	41395	8087	9.74%
2025-08-27	20.25	19.61	-0.59	-2.92%	19.56	20.51	43578	8725	10.26%
2025-08-26	20.88	20.20	-0.50	-2.42%	20.18	20.88	37819	7714	8.90%
2025-08-25	20.59	20.70	0.55	2.73%	20.09	21.08	69597	14323	16.38%
2025-08-22	19.18	20.15	0.82	4.24%	19.18	21.50	67133	13673	15.80%
2025-08-21	19.70	19.33	-0.35	-1.78%	19.22	19.89	30123	5862	7.09%
2025-08-20	19.56	19.68	-0.01	-0.05%	19.28	19.75	28309	5524	6.66%
2025-08-19	19.60	19.69	0.18	0.92%	19.30	20.18	47932	9465	11.28%
2025-08-18	19.11	19.51	0.41	2.15%	19.11	19.78	51872	10105	12.21%
2025-08-15	18.33	19.10	0.70	3.80%	18.33	19.10	34880	6559	8.21%
2025-08-14	18.96	18.40	-0.42	-2.23%	18.35	19.07	36662	6865	8.63%
2025-08-13	18.68	18.82	0.20	1.07%	18.56	18.90	29048	5447	6.84%
2025-08-12	18.95	18.62	-0.33	-1.74%	18.50	18.95	26462	4936	6.23%
2025-08-11	18.57	18.95	0.54	2.93%	18.43	18.97	32039	6026	7.54%
2025-08-08	18.28	18.41	0.03	0.16%	18.25	18.76	24151	4447	5.69%
2025-08-07	18.39	18.38	-0.15	-0.81%	18.23	18.68	27983	5150	6.59%
2025-08-06	18.76	18.53	-0.15	-0.80%	18.41	18.80	23165	4293	5.45%
2025-08-05	18.68	18.68	0.00	0.00%	18.38	18.84	25128	4671	5.92%
2025-08-04	18.20	18.68	0.23	1.25%	18.02	18.72	30561	5634	7.19%
2025-08-01	18.46	18.45	-0.03	-0.16%	18.39	18.71	27348	5067	6.44%
2025-07-31	18.99	18.48	-0.54	-2.84%	18.36	19.26	51195	9569	12.05%
2025-07-30	19.55	19.02	-0.43	-2.21%	18.60	19.55	49353	9377	11.62%
2025-07-29	18.78	19.45	0.67	3.57%	18.62	19.89	65205	12584	15.35%
2025-07-28	18.95	18.78	-0.18	-0.95%	18.76	19.39	51752	9836	12.18%
2025-07-25	18.65	18.96	0.31	1.66%	18.51	19.33	71665	13586	16.87%