*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.91 | 12.09 | 11.55 | 11.72 | -2.50% | 0.15 | 1.27% |
| 2026-03-20 | 11.55 | 12.11 | 11.40 | 12.02 | +4.07% | 0.17 | 1.44% |
| 2026-03-19 | 11.82 | 11.82 | 11.53 | 11.55 | -1.70% | 0.10 | 0.80% |
| 2026-03-18 | 11.70 | 11.85 | 11.60 | 11.75 | +0.34% | 0.09 | 0.72% |
| 2026-03-17 | 11.65 | 11.97 | 11.65 | 11.71 | -0.93% | 0.11 | 0.95% |
| 2026-03-16 | 11.72 | 12.00 | 11.70 | 11.82 | +2.34% | 0.22 | 1.80% |
| 2026-03-13 | 11.21 | 11.69 | 11.14 | 11.55 | +3.03% | 0.14 | 1.24% |
| 2026-03-12 | 11.63 | 11.63 | 11.20 | 11.21 | -2.10% | 0.13 | 1.14% |
| 2026-03-11 | 11.48 | 11.81 | 11.40 | 11.45 | 0.00% | 0.18 | 1.50% |
| 2026-03-10 | 11.00 | 11.45 | 10.91 | 11.45 | +5.05% | 0.15 | 1.32% |
| 2026-03-09 | 11.04 | 11.17 | 10.50 | 10.90 | -1.36% | 0.21 | 1.94% |
| 2026-03-06 | 11.19 | 11.23 | 11.01 | 11.05 | -1.25% | 0.17 | 1.50% |
| 2026-03-05 | 11.50 | 11.50 | 11.08 | 11.19 | -1.06% | 0.13 | 1.14% |
| 2026-03-04 | 11.15 | 11.32 | 10.90 | 11.31 | +1.44% | 0.07 | 0.66% |
| 2026-03-03 | 11.42 | 11.48 | 11.01 | 11.15 | -2.28% | 0.15 | 1.29% |
| 2026-03-02 | 11.39 | 11.67 | 11.39 | 11.41 | -2.31% | 0.08 | 0.73% |
| 2026-02-27 | 11.93 | 11.93 | 11.51 | 11.68 | -0.34% | 0.12 | 0.97% |
| 2026-02-26 | 12.00 | 12.21 | 11.62 | 11.72 | -2.17% | 0.13 | 1.05% |
| 2026-02-25 | 12.00 | 12.26 | 11.76 | 11.98 | +2.04% | 0.19 | 1.52% |
| 2026-02-24 | 11.29 | 11.74 | 11.29 | 11.74 | +5.01% | 0.07 | 0.55% |