*ST赛隆 sz.002898
8.30
nan%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.80 | 15.59 | 14.68 | 15.59 | +4.98% | 0.52 | 3.32% |
| 2025-08-18 | 15.20 | 15.32 | 14.67 | 14.85 | -3.82% | 0.90 | 5.97% |
| 2025-08-15 | 15.30 | 15.73 | 15.13 | 15.44 | +0.92% | 0.55 | 3.55% |
| 2025-08-14 | 15.23 | 15.63 | 14.85 | 15.30 | -1.16% | 0.66 | 4.32% |
| 2025-08-13 | 16.08 | 16.10 | 15.48 | 15.48 | -4.97% | 0.88 | 5.53% |
| 2025-08-12 | 16.00 | 16.91 | 15.98 | 16.29 | +0.87% | 0.70 | 4.24% |
| 2025-08-11 | 16.65 | 17.49 | 16.11 | 16.15 | -3.93% | 1.24 | 7.28% |
| 2025-08-08 | 16.41 | 16.81 | 16.05 | 16.81 | +5.00% | 0.70 | 4.19% |
| 2025-08-07 | 16.20 | 16.58 | 16.00 | 16.01 | -4.13% | 0.80 | 4.86% |
| 2025-08-06 | 16.24 | 16.98 | 15.76 | 16.70 | +1.52% | 1.09 | 6.58% |
| 2025-08-05 | 16.08 | 16.45 | 15.70 | 16.45 | +4.98% | 1.10 | 6.72% |
| 2025-08-04 | 14.75 | 15.67 | 14.70 | 15.67 | +5.03% | 0.56 | 3.56% |
| 2025-08-01 | 14.74 | 15.42 | 14.73 | 14.92 | -0.33% | 0.49 | 3.23% |
| 2025-07-31 | 14.49 | 15.31 | 14.46 | 14.97 | +2.04% | 0.85 | 5.64% |
| 2025-07-30 | 14.37 | 14.82 | 13.86 | 14.67 | +3.60% | 0.71 | 4.91% |
| 2025-07-29 | 13.49 | 14.16 | 13.36 | 14.16 | +4.97% | 0.50 | 3.55% |
| 2025-07-28 | 13.13 | 13.55 | 12.95 | 13.49 | +2.20% | 0.34 | 2.50% |
| 2025-07-25 | 13.30 | 13.50 | 13.08 | 13.20 | -1.79% | 0.42 | 3.14% |
| 2025-07-24 | 13.16 | 13.80 | 13.16 | 13.44 | +1.05% | 0.40 | 2.91% |
| 2025-07-23 | 12.90 | 13.46 | 12.68 | 13.30 | +1.37% | 0.40 | 3.02% |