*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.88 | 11.88 | 11.88 | 11.88 | -5.04% | 0.03 | 0.26% |
| 2026-04-20 | 12.51 | 12.51 | 12.51 | 12.51 | -5.01% | 0.02 | 0.18% |
| 2026-04-17 | 13.44 | 13.56 | 13.16 | 13.17 | -2.01% | 0.24 | 1.75% |
| 2026-04-16 | 13.38 | 13.63 | 13.23 | 13.44 | 0.00% | 0.19 | 1.37% |
| 2026-04-15 | 13.31 | 13.44 | 13.04 | 13.44 | +0.52% | 0.22 | 1.67% |
| 2026-04-14 | 13.88 | 13.88 | 13.30 | 13.37 | +0.22% | 0.16 | 1.17% |
| 2026-04-13 | 12.95 | 13.36 | 12.95 | 13.34 | +1.44% | 0.16 | 1.19% |
| 2026-04-10 | 13.09 | 13.74 | 13.00 | 13.15 | -0.98% | 0.30 | 2.20% |
| 2026-04-09 | 13.23 | 13.56 | 13.01 | 13.28 | +2.47% | 0.34 | 2.49% |
| 2026-04-08 | 12.68 | 13.02 | 12.40 | 12.96 | +0.47% | 0.32 | 2.45% |
| 2026-04-07 | 12.76 | 13.38 | 12.75 | 12.90 | +1.26% | 0.47 | 3.56% |
| 2026-04-03 | 12.64 | 12.74 | 12.15 | 12.74 | +5.03% | 0.50 | 3.91% |
| 2026-04-02 | 11.56 | 12.13 | 11.50 | 12.13 | +5.02% | 0.24 | 1.99% |
| 2026-04-01 | 11.58 | 11.62 | 11.48 | 11.55 | +0.26% | 0.06 | 0.52% |
| 2026-03-31 | 11.57 | 11.68 | 11.46 | 11.52 | -0.43% | 0.07 | 0.61% |
| 2026-03-30 | 11.45 | 11.71 | 11.25 | 11.57 | +0.52% | 0.12 | 1.05% |
| 2026-03-27 | 11.43 | 11.53 | 11.30 | 11.51 | +0.88% | 0.06 | 0.53% |
| 2026-03-26 | 11.68 | 11.71 | 11.36 | 11.41 | -2.31% | 0.08 | 0.68% |
| 2026-03-25 | 11.65 | 11.83 | 11.50 | 11.68 | -0.76% | 0.10 | 0.84% |
| 2026-03-24 | 11.71 | 11.81 | 11.59 | 11.77 | +0.43% | 0.11 | 0.93% |