*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.82 | 14.15 | 13.73 | 13.97 | +1.16% | 0.16 | 1.12% |
| 2025-12-16 | 14.05 | 14.19 | 13.77 | 13.81 | -1.64% | 0.22 | 1.55% |
| 2025-12-15 | 13.94 | 14.25 | 13.92 | 14.04 | +0.21% | 0.11 | 0.77% |
| 2025-12-12 | 14.37 | 14.37 | 13.90 | 14.01 | -2.51% | 0.21 | 1.49% |
| 2025-12-11 | 14.09 | 14.37 | 14.04 | 14.37 | +2.35% | 0.16 | 1.13% |
| 2025-12-10 | 14.27 | 14.28 | 14.01 | 14.04 | -0.92% | 0.19 | 1.31% |
| 2025-12-09 | 14.53 | 14.70 | 14.17 | 14.17 | -2.48% | 0.26 | 1.75% |
| 2025-12-08 | 14.18 | 14.56 | 14.12 | 14.53 | +1.75% | 0.26 | 1.80% |
| 2025-12-05 | 14.32 | 14.40 | 14.00 | 14.28 | +0.56% | 0.33 | 2.26% |
| 2025-12-04 | 13.94 | 14.38 | 13.88 | 14.20 | +1.87% | 0.31 | 2.16% |
| 2025-12-03 | 13.88 | 14.37 | 13.88 | 13.94 | +0.50% | 0.37 | 2.60% |
| 2025-12-02 | 13.61 | 14.05 | 13.61 | 13.87 | +0.87% | 0.22 | 1.57% |
| 2025-12-01 | 13.75 | 13.82 | 13.42 | 13.75 | 0.00% | 0.24 | 1.75% |
| 2025-11-28 | 13.39 | 13.87 | 13.20 | 13.75 | +2.69% | 0.32 | 2.31% |
| 2025-11-27 | 13.33 | 13.44 | 13.22 | 13.39 | +0.15% | 0.11 | 0.84% |
| 2025-11-26 | 12.99 | 13.54 | 12.98 | 13.37 | +2.61% | 0.18 | 1.35% |
| 2025-11-25 | 12.56 | 13.11 | 12.56 | 13.03 | +3.91% | 0.19 | 1.46% |
| 2025-11-24 | 12.44 | 12.77 | 12.44 | 12.54 | -0.24% | 0.12 | 0.94% |
| 2025-11-21 | 12.61 | 12.86 | 12.40 | 12.57 | -1.10% | 0.19 | 1.48% |
| 2025-11-20 | 12.86 | 13.05 | 12.62 | 12.71 | -1.09% | 0.22 | 1.72% |