*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.61 | 13.80 | 13.07 | 13.12 | -4.65% | 0.69 | 5.11% |
| 2025-07-21 | 13.99 | 13.99 | 13.55 | 13.76 | -0.65% | 0.44 | 3.17% |
| 2025-07-18 | 13.47 | 14.02 | 13.35 | 13.85 | +2.90% | 0.50 | 3.63% |
| 2025-07-17 | 13.20 | 13.58 | 13.20 | 13.46 | -0.30% | 0.44 | 3.24% |
| 2025-07-16 | 13.02 | 13.63 | 12.79 | 13.50 | +1.12% | 0.73 | 5.44% |
| 2025-07-15 | 13.81 | 14.00 | 13.35 | 13.35 | -4.98% | 0.81 | 5.96% |
| 2025-07-14 | 13.90 | 14.14 | 13.11 | 14.05 | +4.31% | 1.22 | 8.79% |
| 2025-07-11 | 13.41 | 13.47 | 13.06 | 13.47 | +4.99% | 0.42 | 3.12% |
| 2025-07-10 | 12.83 | 12.83 | 12.83 | 12.83 | +4.99% | 0.16 | 1.25% |
| 2025-07-09 | 12.50 | 13.10 | 12.20 | 12.22 | -2.08% | 0.94 | 7.34% |
| 2025-07-08 | 11.90 | 12.48 | 11.90 | 12.48 | +4.96% | 0.48 | 3.85% |
| 2025-07-07 | 11.25 | 12.00 | 11.25 | 11.89 | +2.50% | 0.55 | 4.64% |
| 2025-07-04 | 11.34 | 11.88 | 11.01 | 11.60 | +0.61% | 0.66 | 5.73% |
| 2025-07-03 | 12.13 | 12.47 | 11.50 | 11.53 | -4.71% | 0.92 | 7.71% |
| 2025-07-02 | 12.11 | 12.58 | 11.95 | 12.10 | +0.75% | 0.77 | 6.24% |
| 2025-07-01 | 11.49 | 12.01 | 11.45 | 12.01 | +4.98% | 0.61 | 5.08% |
| 2025-06-30 | 11.78 | 11.78 | 11.28 | 11.44 | -2.97% | 0.75 | 6.48% |
| 2025-06-27 | 11.32 | 11.79 | 11.09 | 11.79 | +4.99% | 0.98 | 8.44% |
| 2025-06-26 | 11.28 | 11.51 | 11.01 | 11.23 | -2.69% | 0.91 | 8.01% |
| 2025-06-25 | 12.15 | 12.24 | 11.43 | 11.54 | -4.07% | 1.40 | 11.89% |