*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.26 | 11.48 | 10.86 | 11.18 | -0.89% | 0.19 | 1.64% |
| 2026-02-12 | 11.67 | 11.67 | 11.23 | 11.28 | -2.93% | 0.17 | 1.51% |
| 2026-02-11 | 12.00 | 12.00 | 11.60 | 11.62 | -3.89% | 0.13 | 1.12% |
| 2026-02-10 | 12.09 | 12.43 | 11.94 | 12.09 | -1.79% | 0.20 | 1.61% |
| 2026-02-09 | 12.47 | 12.87 | 12.20 | 12.31 | -1.28% | 0.31 | 2.41% |
| 2026-02-06 | 12.80 | 13.00 | 12.31 | 12.47 | +0.08% | 0.46 | 3.55% |
| 2026-02-05 | 12.02 | 12.64 | 12.02 | 12.46 | +3.06% | 0.30 | 2.37% |
| 2026-02-04 | 12.22 | 12.30 | 11.75 | 12.09 | +1.00% | 0.36 | 2.95% |
| 2026-02-03 | 11.30 | 11.97 | 11.09 | 11.97 | +5.00% | 0.37 | 3.12% |
| 2026-02-02 | 11.00 | 11.94 | 10.80 | 11.40 | +0.26% | 0.94 | 8.20% |
| 2026-01-30 | 11.37 | 11.37 | 11.37 | 11.37 | -5.01% | 0.50 | 4.35% |
| 2026-01-29 | 11.97 | 11.97 | 11.97 | 11.97 | -5.00% | 0.11 | 0.92% |
| 2026-01-28 | 12.60 | 12.78 | 12.60 | 12.60 | -4.98% | 0.31 | 2.40% |
| 2026-01-27 | 13.25 | 14.00 | 13.25 | 13.26 | -4.95% | 0.81 | 5.98% |
| 2026-01-26 | 14.68 | 14.77 | 13.92 | 13.95 | -4.78% | 0.43 | 3.04% |
| 2026-01-23 | 14.39 | 14.82 | 14.30 | 14.65 | +3.46% | 0.48 | 3.27% |
| 2026-01-22 | 13.45 | 14.16 | 13.38 | 14.16 | +4.97% | 0.46 | 3.28% |
| 2026-01-21 | 13.42 | 13.50 | 13.16 | 13.49 | +0.52% | 0.18 | 1.33% |
| 2026-01-20 | 13.45 | 13.63 | 13.34 | 13.42 | -0.89% | 0.14 | 1.02% |
| 2026-01-19 | 13.77 | 13.78 | 13.40 | 13.54 | -1.74% | 0.19 | 1.36% |