赛分科技（688758）历史行情

以下为赛分科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	30.010	30.130	30.950	29.520	0.100	0.333%	1,771.66万	5.34亿	5.942%
2026-10-01	30.010	30.130	30.950	29.520	0.100	0.333%	1,771.66万	5.34亿	5.942%
2026-09-30	30.010	30.130	30.950	29.520	0.100	0.333%	1,771.66万	0.00亿	0.000%
2026-09-29	31.230	30.030	32.130	29.590	-1.200	-3.842%	1,175.05万	0.00亿	0.000%
2026-09-28	32.500	31.230	32.820	31.080	-1.270	-3.908%	870.47万	0.00亿	0.000%
2026-09-27	33.020	32.500	34.100	32.450	-1.130	-3.360%	1,031.40万	3.40亿	3.459%
2026-09-24	33.020	32.500	34.100	32.450	-1.130	-3.360%	1,031.40万	0.00亿	0.000%
2026-09-23	33.520	33.630	34.790	32.670	-0.330	-0.972%	1,431.67万	0.00亿	0.000%
2026-09-22	32.770	33.960	34.300	32.310	1.060	3.222%	1,266.12万	0.00亿	0.000%
2026-09-21	33.130	32.900	33.300	31.680	0.100	0.305%	1,494.98万	0.00亿	0.000%
2026-09-18	31.550	32.800	33.330	31.160	1.620	5.196%	1,867.77万	0.00亿	0.000%
2026-09-17	29.960	31.180	31.730	29.400	1.410	4.736%	1,265.41万	0.00亿	0.000%
2026-09-16	28.400	29.770	29.770	28.040	1.470	5.194%	968.33万	0.00亿	0.000%
2026-09-15	28.690	28.300	29.020	27.800	-0.260	-0.910%	705.73万	0.00亿	0.000%
2026-09-14	26.410	28.560	29.150	26.340	1.750	6.527%	821.78万	0.00亿	0.000%
2026-09-11	27.350	26.810	27.350	26.050	-0.690	-2.509%	597.16万	0.00亿	0.000%
2026-09-10	28.120	27.500	28.890	27.140	-1.000	-3.509%	657.32万	0.00亿	0.000%
2026-09-09	28.400	28.500	29.080	27.620	0.180	0.636%	776.83万	0.00亿	0.000%
2026-09-08	26.180	28.320	28.670	25.960	2.140	8.174%	1,257.44万	0.00亿	0.000%
2026-09-07	26.280	26.180	26.590	25.600	-0.220	-0.833%	730.91万	0.00亿	0.000%
2026-09-04	27.680	26.400	28.400	26.200	-1.050	-3.825%	907.04万	0.00亿	0.000%
2026-09-03	27.400	27.450	28.330	26.510	0.080	0.292%	848.51万	0.00亿	0.000%
2026-09-02	27.700	27.370	28.870	27.300	0.000	0.000%	1,010.85万	0.00亿	0.000%
2026-09-01	27.580	27.370	28.080	26.960	-0.440	-1.582%	704.59万	0.00亿	0.000%
2026-08-31	26.050	27.810	27.990	25.520	0.730	2.696%	1,195.57万	0.00亿	0.000%
2026-08-28	26.960	27.080	28.330	26.630	0.530	1.996%	1,233.59万	0.00亿	0.000%
2026-08-27	26.990	26.550	27.280	26.060	-0.610	-2.246%	829.26万	0.00亿	0.000%
2026-08-26	26.510	27.160	27.410	25.950	0.810	3.074%	1,022.07万	0.00亿	0.000%
2026-08-25	25.810	26.350	26.550	25.550	-0.200	-0.753%	820.62万	0.00亿	0.000%
2026-08-24	27.530	26.550	27.930	26.000	-0.780	-2.854%	1,108.99万	0.00亿	0.000%
2026-08-21	28.150	27.330	28.800	26.510	-1.970	-6.724%	1,450.59万	0.00亿	0.000%
2026-08-20	28.990	29.300	29.800	27.250	2.380	8.841%	1,762.87万	0.00亿	0.000%
2026-08-19	28.370	26.920	28.370	26.750	-1.730	-6.038%	1,211.12万	0.00亿	0.000%
2026-08-18	28.910	28.650	29.680	28.330	-0.550	-1.884%	814.62万	0.00亿	0.000%
2026-08-17	28.940	29.200	29.500	28.410	-0.200	-0.680%	910.30万	0.00亿	0.000%
2026-08-14	30.180	29.400	30.560	28.730	-0.780	-2.584%	1,120.50万	0.00亿	0.000%
2026-08-13	27.990	30.180	31.970	27.770	2.170	7.747%	1,934.75万	0.00亿	0.000%
2026-08-12	27.800	28.010	28.990	27.660	-0.130	-0.462%	1,238.68万	0.00亿	0.000%
2026-08-11	29.370	28.140	29.780	27.800	-1.510	-5.093%	1,656.52万	0.00亿	0.000%
2026-08-10	29.700	29.650	31.090	28.610	0.680	2.347%	2,058.18万	0.00亿	0.000%
2026-08-07	26.270	28.970	29.290	25.630	2.670	10.152%	1,749.38万	0.00亿	0.000%
2026-08-06	27.380	26.300	27.900	26.110	0.140	0.535%	1,255.20万	0.00亿	0.000%
2026-08-05	25.900	26.160	26.960	25.770	-0.230	-0.872%	868.37万	0.00亿	0.000%
2026-08-04	23.500	26.390	26.390	23.200	3.380	14.689%	1,393.96万	0.00亿	0.000%
2026-08-03	22.230	23.010	25.070	21.900	0.860	3.883%	1,411.12万	0.00亿	0.000%
2026-07-31	23.450	22.150	23.850	22.080	-0.850	-3.696%	856.90万	0.00亿	0.000%
2026-07-30	24.020	23.000	24.240	22.380	-1.270	-5.233%	916.56万	0.00亿	0.000%
2026-07-29	23.450	24.270	24.500	23.050	0.990	4.253%	1,133.12万	0.00亿	0.000%
2026-07-28	24.000	23.280	24.540	23.110	-1.790	-7.140%	1,285.37万	0.00亿	0.000%
2026-07-27	24.580	25.070	25.580	24.110	0.240	0.967%	971.30万	0.00亿	0.000%
2026-07-24	26.380	24.830	26.410	24.400	-2.090	-7.764%	1,489.20万	0.00亿	0.000%
2026-07-23	25.710	26.920	28.590	25.690	0.950	3.658%	1,714.49万	0.00亿	0.000%
2026-07-22	25.000	25.970	27.280	24.740	0.560	2.204%	1,598.39万	0.00亿	0.000%
2026-07-21	24.890	25.410	25.470	22.540	0.680	2.750%	1,859.22万	0.00亿	0.000%
2026-07-20	23.180	24.730	25.710	22.880	1.240	5.279%	1,858.77万	0.00亿	0.000%
2026-07-17	22.930	23.490	23.740	20.240	0.880	3.892%	1,599.91万	0.00亿	0.000%
2026-07-16	22.810	22.610	23.220	22.060	-0.420	-1.824%	948.14万	0.00亿	0.000%
2026-07-15	23.170	23.030	24.600	22.580	0.040	0.174%	1,257.35万	0.00亿	0.000%
2026-07-14	22.290	22.990	22.990	21.030	0.510	2.269%	1,439.44万	0.00亿	0.000%
2026-07-13	21.120	22.480	23.260	20.960	1.330	6.288%	1,466.28万	0.00亿	0.000%
2026-07-10	20.140	21.150	21.720	19.900	0.770	3.778%	852.13万	0.00亿	0.000%
2026-07-09	19.760	20.380	20.600	19.130	0.550	2.774%	496.40万	0.00亿	0.000%
2026-07-08	20.930	19.830	21.030	19.750	-1.120	-5.346%	534.97万	0.00亿	0.000%
2026-07-07	21.340	20.950	21.970	20.850	-0.610	-2.829%	513.15万	0.00亿	0.000%
2026-07-06	21.930	21.560	23.230	21.560	-0.230	-1.056%	815.35万	0.00亿	0.000%
2026-07-03	21.700	21.790	22.150	21.270	0.080	0.368%	830.00万	0.00亿	0.000%
2026-07-02	22.590	21.710	22.800	21.530	-1.100	-4.822%	955.35万	0.00亿	0.000%
2026-07-01	21.840	22.810	22.900	20.950	0.870	3.965%	1,044.18万	0.00亿	0.000%
2026-06-30	21.530	21.940	21.940	20.970	0.380	1.763%	866.67万	0.00亿	0.000%
2026-06-29	19.130	21.560	21.600	18.870	2.430	12.703%	1,244.37万	0.00亿	0.000%
2026-06-26	19.430	19.130	19.700	18.850	-0.400	-2.048%	474.86万	0.00亿	0.000%
2026-06-25	19.600	19.530	20.210	19.260	-0.060	-0.306%	693.58万	0.00亿	0.000%
2026-06-24	19.130	19.590	20.110	18.820	0.210	1.084%	474.01万	0.00亿	0.000%
2026-06-23	18.940	19.380	19.770	18.880	0.170	0.885%	363.29万	0.00亿	0.000%
2026-06-22	19.680	19.210	19.820	18.590	-0.630	-3.175%	506.22万	0.00亿	0.000%
2026-06-18	20.120	19.840	20.220	19.720	-0.130	-0.651%	461.30万	0.00亿	0.000%
2026-06-17	20.260	19.970	20.430	19.860	-0.350	-1.722%	465.79万	0.00亿	0.000%
2026-06-16	20.010	20.320	20.720	20.000	0.110	0.544%	687.95万	0.00亿	0.000%
2026-06-15	19.590	20.210	20.310	19.130	0.430	2.174%	786.70万	0.00亿	0.000%
2026-06-12	19.130	19.780	19.970	18.980	0.840	4.435%	1,058.98万	0.00亿	0.000%
2026-06-11	17.580	18.940	19.110	17.310	1.310	7.431%	691.99万	0.00亿	0.000%
2026-06-10	17.130	17.630	17.660	16.830	0.480	2.799%	286.35万	0.00亿	0.000%
2026-06-09	16.890	17.150	17.230	16.320	0.620	3.751%	221.83万	0.00亿	0.000%
2026-06-08	16.930	16.530	17.060	16.240	-0.800	-4.616%	341.30万	0.00亿	0.000%
2026-06-05	17.530	17.330	17.580	17.130	0.010	0.058%	193.99万	0.00亿	0.000%
2026-06-04	17.760	17.320	17.930	16.940	-0.390	-2.202%	233.36万	0.00亿	0.000%
2026-06-03	18.320	17.710	18.320	17.580	-0.500	-2.746%	217.08万	0.00亿	0.000%
2026-06-02	18.220	18.210	18.510	17.740	-0.020	-0.110%	264.69万	0.00亿	0.000%
2026-06-01	18.410	18.230	18.900	18.060	-0.180	-0.978%	296.52万	0.00亿	0.000%
2026-05-29	18.910	18.410	19.280	18.170	-0.760	-3.965%	424.67万	0.00亿	0.000%
2026-05-28	19.510	19.170	19.880	18.780	-0.340	-1.743%	300.93万	0.00亿	0.000%
2026-05-27	18.830	19.510	20.130	18.660	0.570	3.010%	601.77万	0.00亿	0.000%
2026-05-26	19.430	18.940	19.530	18.430	-0.490	-2.522%	399.29万	0.00亿	0.000%
2026-05-25	20.020	19.430	20.110	19.240	-0.490	-2.460%	333.26万	0.00亿	0.000%
2026-05-22	19.190	19.920	20.010	19.070	0.700	3.642%	383.66万	0.00亿	0.000%
2026-05-21	19.690	19.220	20.330	19.170	-0.750	-3.756%	461.62万	0.00亿	0.000%
2026-05-20	19.400	19.970	20.300	19.150	0.550	2.832%	461.16万	0.00亿	0.000%
2026-05-19	19.330	19.420	19.480	18.980	0.010	0.052%	291.48万	0.00亿	0.000%
2026-05-18	19.530	19.410	19.810	19.220	-0.180	-0.919%	286.78万	0.00亿	0.000%
2026-05-15	19.810	19.590	20.560	19.410	-0.240	-1.210%	454.36万	0.00亿	0.000%
2026-05-14	20.420	19.830	20.480	19.800	-0.590	-2.889%	450.09万	0.00亿	0.000%
2026-05-13	19.560	20.420	20.670	19.330	0.850	4.343%	637.54万	0.00亿	0.000%
2026-05-12	19.430	19.570	19.680	19.300	0.080	0.410%	509.55万	0.00亿	0.000%
2026-05-11	19.610	19.490	19.830	18.990	-0.250	-1.266%	482.23万	0.00亿	0.000%
2026-05-08	19.810	19.740	20.230	19.430	-0.060	-0.303%	399.34万	0.00亿	0.000%
2026-05-07	19.500	19.800	19.880	19.380	0.300	1.538%	433.78万	0.00亿	0.000%
2026-05-06	19.670	19.500	19.780	19.330	0.100	0.515%	376.87万	0.00亿	0.000%
2026-04-30	19.680	19.400	19.860	19.350	-0.460	-2.316%	288.90万	0.00亿	0.000%
2026-04-29	19.770	19.860	20.070	19.630	0.090	0.455%	249.09万	0.00亿	0.000%
2026-04-28	20.060	19.770	20.150	19.720	-0.270	-1.347%	310.24万	0.00亿	0.000%
2026-04-27	19.930	20.040	20.300	19.930	-0.050	-0.249%	319.35万	0.00亿	0.000%
2026-04-24	20.370	20.090	20.370	19.700	-0.020	-0.099%	391.79万	0.00亿	0.000%
2026-04-23	21.280	20.110	21.890	19.840	-1.210	-5.675%	819.84万	0.00亿	0.000%
2026-04-22	21.320	21.320	21.420	20.320	-0.600	-2.737%	781.82万	0.00亿	0.000%
2026-04-21	21.480	21.920	21.920	21.130	0.520	2.430%	524.89万	0.00亿	0.000%
2026-04-20	21.330	21.400	21.880	20.820	0.400	1.905%	562.86万	0.00亿	0.000%
2026-04-17	20.670	21.000	21.120	20.490	0.070	0.334%	493.44万	0.00亿	0.000%
2026-04-16	20.690	20.930	21.120	20.330	0.420	2.048%	660.58万	0.00亿	0.000%
2026-04-15	19.920	20.510	20.710	19.780	0.510	2.550%	558.93万	0.00亿	0.000%
2026-04-14	20.010	20.000	20.040	19.530	0.000	0.000%	428.01万	0.00亿	0.000%
2026-04-13	20.430	20.000	20.630	19.650	-0.720	-3.475%	675.53万	0.00亿	0.000%
2026-04-10	19.530	20.720	21.410	19.480	1.500	7.804%	1,118.90万	0.00亿	0.000%
2026-04-09	19.980	19.220	20.020	19.130	-0.670	-3.369%	305.75万	0.00亿	0.000%
2026-04-08	19.680	19.890	19.910	19.430	0.710	3.702%	286.47万	0.00亿	0.000%
2026-04-07	19.130	19.180	19.490	18.730	0.000	0.000%	280.98万	0.00亿	0.000%
2026-04-03	19.940	19.210	19.940	19.190	0.000	0.000%	325.53万	0.00亿	0.000%
2026-04-02	19.810	19.940	20.190	19.640	0.000	0.000%	414.61万	0.00亿	0.000%
2026-04-01	19.590	19.910	20.260	19.330	0.000	0.000%	768.08万	0.00亿	0.000%