赛分科技(688758)股票行情
赛分科技(688758)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-05 | 18.89 | 18.87 | 0.02 | 0.11% | 18.75 | 19.25 | 30052 | 5693.28 | 1.01% | 0.00 |
| 2026-02-04 | 19.15 | 18.85 | -0.27 | -1.41% | 18.70 | 19.15 | 31502 | 5947.85 | 1.06% | 0.00 |
| 2026-02-03 | 18.92 | 19.12 | 0.42 | 2.25% | 18.71 | 19.39 | 46861 | 8929.03 | 1.57% | 0.00 |
| 2026-02-02 | 18.16 | 18.70 | 0.33 | 1.80% | 18.06 | 19.33 | 61424 | 11595.57 | 2.06% | 0.00 |
| 2026-01-30 | 18.18 | 18.37 | 0.05 | 0.27% | 17.91 | 18.44 | 23485 | 4281.14 | 0.79% | 0.00 |
| 2026-01-29 | 18.61 | 18.32 | -0.45 | -2.40% | 18.25 | 18.92 | 45541 | 8422.62 | 1.53% | 0.00 |
| 2026-01-28 | 19.13 | 18.77 | -0.47 | -2.44% | 18.66 | 19.30 | 35772 | 6757.65 | 1.20% | 0.00 |
| 2026-01-27 | 19.65 | 19.24 | -0.53 | -2.68% | 18.32 | 19.70 | 66663 | 12635.11 | 2.24% | 0.00 |
| 2026-01-26 | 19.47 | 19.77 | 0.32 | 1.65% | 19.30 | 20.13 | 64719 | 12812.54 | 2.17% | 0.00 |
| 2026-01-23 | 19.30 | 19.45 | 0.23 | 1.20% | 19.27 | 19.55 | 27973 | 5431.21 | 0.94% | 0.00 |
| 2026-01-22 | 19.44 | 19.22 | -0.10 | -0.52% | 19.17 | 19.44 | 22314 | 4292.12 | 0.75% | 0.00 |
| 2026-01-21 | 18.90 | 19.32 | 0.37 | 1.95% | 18.80 | 19.45 | 29563 | 5685.35 | 0.99% | 97.24 |
| 2026-01-20 | 19.22 | 18.95 | -0.27 | -1.40% | 18.88 | 19.28 | 28224 | 5376.19 | 0.95% | 0.00 |
| 2026-01-19 | 19.52 | 19.22 | -0.18 | -0.93% | 19.15 | 19.55 | 38375 | 7407.54 | 1.29% | 0.00 |
| 2026-01-16 | 19.48 | 19.40 | 0.17 | 0.88% | 19.02 | 19.68 | 42381 | 8183.07 | 1.42% | 8.09 |
| 2026-01-15 | 19.00 | 19.23 | 0.20 | 1.05% | 18.80 | 19.45 | 49317 | 9446.55 | 1.65% | 0.00 |
| 2026-01-14 | 18.65 | 19.03 | 0.46 | 2.48% | 18.57 | 19.56 | 72937 | 13990.05 | 2.45% | 0.00 |
| 2026-01-13 | 18.57 | 18.57 | -0.19 | -1.01% | 18.46 | 19.10 | 64874 | 12129.38 | 2.18% | 0.00 |
| 2026-01-12 | 18.05 | 18.76 | 0.37 | 2.01% | 18.05 | 18.85 | 79847 | 14783.62 | 2.68% | 0.00 |
| 2026-01-09 | 18.43 | 18.39 | -0.01 | -0.05% | 18.13 | 18.73 | 40148 | 7377.09 | 9.45% | 0.00 |
| 2026-01-08 | 18.64 | 18.40 | -0.15 | -0.81% | 18.31 | 18.67 | 25090 | 4635.99 | 5.91% | 0.00 |
| 2026-01-07 | 18.46 | 18.55 | 0.18 | 0.98% | 18.32 | 18.95 | 33814 | 6290.69 | 7.96% | 0.00 |
| 2026-01-06 | 18.48 | 18.37 | 0.02 | 0.11% | 18.21 | 18.50 | 22463 | 4126.73 | 5.29% | 0.00 |
| 2026-01-05 | 17.96 | 18.35 | 0.62 | 3.50% | 17.67 | 18.45 | 25573 | 4657.71 | 6.02% | 0.00 |
| 2025-12-31 | 18.06 | 17.73 | -0.20 | -1.12% | 17.50 | 18.06 | 15250 | 2700.74 | 3.59% | 0.00 |
| 2025-12-30 | 17.92 | 17.93 | 0.00 | 0.00% | 17.78 | 18.00 | 15886 | 2837.76 | 3.74% | 0.00 |
| 2025-12-29 | 18.21 | 17.93 | -0.23 | -1.27% | 17.90 | 18.23 | 14632 | 2637.27 | 3.44% | 0.00 |
| 2025-12-26 | 18.43 | 18.16 | -0.23 | -1.25% | 18.04 | 18.43 | 20567 | 3741.42 | 4.84% | 0.00 |
| 2025-12-25 | 18.18 | 18.39 | 0.30 | 1.66% | 18.07 | 18.40 | 19305 | 3532.84 | 4.54% | 0.00 |
| 2025-12-24 | 18.03 | 18.09 | 0.03 | 0.17% | 17.90 | 18.16 | 16321 | 2946.10 | 3.84% | 0.00 |
| 2025-12-23 | 18.30 | 18.06 | -0.08 | -0.44% | 17.87 | 18.30 | 20339 | 3657.72 | 4.79% | 0.00 |
| 2025-12-22 | 18.51 | 18.14 | -0.28 | -1.52% | 18.11 | 18.57 | 19710 | 3596.31 | 4.64% | 0.00 |
| 2025-12-19 | 18.50 | 18.42 | 0.20 | 1.10% | 18.11 | 18.59 | 12830 | 2366.00 | 3.02% | 0.00 |
| 2025-12-18 | 18.26 | 18.22 | -0.19 | -1.03% | 18.16 | 18.50 | 15694 | 2869.42 | 3.69% | 0.00 |
| 2025-12-17 | 18.32 | 18.41 | 0.20 | 1.10% | 17.89 | 18.48 | 19955 | 3616.95 | 4.70% | 0.00 |
| 2025-12-16 | 18.60 | 18.21 | -0.39 | -2.10% | 17.90 | 18.64 | 21619 | 3946.66 | 5.09% | 0.00 |
| 2025-12-15 | 19.30 | 18.60 | -0.99 | -5.05% | 18.57 | 19.46 | 24613 | 4655.15 | 5.79% | 0.00 |
| 2025-12-12 | 19.69 | 19.59 | -0.12 | -0.61% | 18.90 | 19.69 | 38686 | 7414.59 | 9.11% | 0.00 |
| 2025-12-11 | 19.15 | 19.71 | 0.50 | 2.60% | 18.87 | 19.72 | 34291 | 6609.40 | 8.07% | 0.00 |
| 2025-12-10 | 19.06 | 19.21 | 0.16 | 0.84% | 18.83 | 19.24 | 17429 | 3324.22 | 4.10% | 0.00 |
| 2025-12-09 | 19.24 | 19.05 | -0.06 | -0.31% | 19.01 | 19.42 | 18263 | 3504.97 | 4.30% | 0.00 |
| 2025-12-08 | 19.45 | 19.11 | -0.05 | -0.26% | 19.03 | 19.45 | 17724 | 3404.07 | 4.17% | 8.58 |
| 2025-12-05 | 19.27 | 19.16 | -0.11 | -0.57% | 18.75 | 19.51 | 17730 | 3373.14 | 4.17% | 0.00 |
| 2025-12-04 | 19.49 | 19.27 | -0.23 | -1.18% | 19.03 | 19.56 | 19985 | 3850.76 | 4.70% | 8.57 |
| 2025-12-03 | 20.35 | 19.50 | -0.86 | -4.22% | 19.20 | 20.45 | 36738 | 7229.06 | 8.65% | 0.00 |
| 2025-12-02 | 20.82 | 20.36 | -0.52 | -2.49% | 20.26 | 20.99 | 28655 | 5893.50 | 6.75% | 0.00 |
| 2025-12-01 | 21.34 | 20.88 | -0.59 | -2.75% | 20.73 | 21.56 | 22897 | 4820.72 | 5.39% | 0.00 |
| 2025-11-28 | 21.37 | 21.47 | 0.22 | 1.04% | 20.88 | 21.53 | 20287 | 4302.55 | 4.78% | 0.00 |
| 2025-11-27 | 21.70 | 21.25 | -0.45 | -2.07% | 21.20 | 22.45 | 35438 | 7664.76 | 8.34% | 2.19 |
| 2025-11-26 | 20.30 | 21.70 | 1.49 | 7.37% | 20.29 | 22.16 | 52855 | 11411.77 | 12.44% | 0.00 |
| 2025-11-25 | 20.38 | 20.21 | -0.17 | -0.83% | 20.07 | 20.67 | 22823 | 4643.74 | 5.37% | 4.00 |
| 2025-11-24 | 20.47 | 20.38 | 0.08 | 0.39% | 19.50 | 20.59 | 32327 | 6476.79 | 7.61% | 0.10 |
| 2025-11-21 | 21.25 | 20.30 | -1.15 | -5.36% | 20.30 | 21.55 | 34894 | 7218.31 | 8.21% | 2.00 |
| 2025-11-20 | 21.30 | 21.45 | 0.15 | 0.70% | 20.89 | 21.58 | 33475 | 7115.39 | 7.88% | 0.00 |
| 2025-11-19 | 22.23 | 21.30 | -0.89 | -4.01% | 21.06 | 22.42 | 50851 | 10952.32 | 11.97% | 0.00 |
| 2025-11-18 | 22.05 | 22.19 | 0.15 | 0.68% | 22.01 | 22.88 | 47769 | 10679.72 | 11.25% | 0.00 |
| 2025-11-17 | 22.68 | 22.04 | -0.64 | -2.82% | 21.90 | 22.69 | 46071 | 10203.71 | 10.85% | 0.00 |
| 2025-11-14 | 21.87 | 22.68 | 0.54 | 2.44% | 21.87 | 23.40 | 90192 | 20500.77 | 21.23% | 0.00 |
| 2025-11-13 | 19.85 | 22.14 | 2.18 | 10.92% | 19.77 | 22.85 | 91017 | 19478.94 | 21.43% | 0.00 |
| 2025-11-12 | 19.83 | 19.96 | -0.06 | -0.30% | 19.52 | 20.14 | 29821 | 5896.42 | 7.02% | 0.00 |
| 2025-11-11 | 19.09 | 20.02 | 0.88 | 4.60% | 19.09 | 20.25 | 51144 | 10193.65 | 12.04% | 0.00 |
| 2025-11-10 | 19.55 | 19.14 | -0.29 | -1.49% | 19.04 | 19.68 | 20926 | 4024.73 | 4.93% | 0.00 |
| 2025-11-07 | 19.13 | 19.43 | 0.30 | 1.57% | 18.96 | 19.77 | 31572 | 6134.38 | 7.43% | 0.00 |
| 2025-11-06 | 19.20 | 19.13 | 0.05 | 0.26% | 18.92 | 19.26 | 17247 | 3293.05 | 4.06% | 0.00 |
| 2025-11-05 | 19.00 | 19.08 | 0.01 | 0.05% | 18.82 | 19.20 | 18314 | 3482.40 | 4.31% | 0.00 |
| 2025-11-04 | 19.45 | 19.07 | -0.30 | -1.55% | 18.91 | 19.45 | 18131 | 3457.34 | 4.27% | 0.00 |
| 2025-11-03 | 19.71 | 19.37 | -0.36 | -1.82% | 19.34 | 19.91 | 28819 | 5625.47 | 6.78% | 0.00 |
| 2025-10-31 | 19.63 | 19.73 | 0.05 | 0.25% | 19.57 | 19.99 | 34628 | 6845.76 | 8.15% | 0.00 |
| 2025-10-30 | 20.34 | 19.68 | -0.66 | -3.24% | 19.67 | 20.34 | 36677 | 7306.43 | 8.63% | 0.00 |
| 2025-10-29 | 20.46 | 20.34 | -0.13 | -0.64% | 19.98 | 20.58 | 41216 | 8362.01 | 9.70% | 0.00 |
| 2025-10-28 | 19.75 | 20.47 | 0.87 | 4.44% | 19.65 | 20.74 | 79205 | 16145.62 | 18.65% | 0.00 |
| 2025-10-27 | 19.76 | 19.60 | -0.04 | -0.20% | 19.41 | 20.13 | 52720 | 10379.17 | 12.41% | 0.00 |
| 2025-10-24 | 19.26 | 19.64 | 0.29 | 1.50% | 19.18 | 20.10 | 65506 | 12824.94 | 15.42% | 2.00 |
| 2025-10-23 | 18.88 | 19.35 | 0.56 | 2.98% | 18.73 | 19.47 | 60766 | 11698.45 | 14.30% | 5.00 |
| 2025-10-22 | 19.04 | 18.79 | -0.29 | -1.52% | 18.70 | 19.15 | 33058 | 6229.66 | 7.78% | 0.00 |
| 2025-10-21 | 18.53 | 19.08 | 0.51 | 2.75% | 18.41 | 19.26 | 54923 | 10406.51 | 12.93% | 0.00 |
| 2025-10-20 | 18.80 | 18.57 | -0.28 | -1.49% | 18.39 | 18.97 | 62259 | 11584.61 | 14.66% | 0.00 |
| 2025-10-17 | 18.62 | 18.85 | 0.23 | 1.24% | 18.59 | 19.67 | 104787 | 19981.14 | 24.67% | 0.00 |
| 2025-10-16 | 18.91 | 18.62 | 1.54 | 9.02% | 18.52 | 19.98 | 133019 | 25480.69 | 31.31% | 0.00 |
| 2025-10-15 | 17.14 | 17.08 | 0.00 | 0.00% | 16.90 | 17.19 | 12271 | 2091.51 | 2.89% | 0.00 |
上证大盘股票行情在线 K线走势图
赛分科技(688758)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
