*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.34 | 13.34 | 12.83 | 12.85 | -3.02% | 0.22 | 1.65% |
| 2025-11-18 | 13.37 | 13.60 | 13.12 | 13.25 | -0.82% | 0.25 | 1.85% |
| 2025-11-17 | 13.16 | 13.66 | 12.98 | 13.36 | +2.45% | 0.32 | 2.40% |
| 2025-11-14 | 13.20 | 13.20 | 13.00 | 13.04 | -0.53% | 0.15 | 1.14% |
| 2025-11-13 | 13.20 | 13.21 | 12.99 | 13.11 | -0.68% | 0.15 | 1.12% |
| 2025-11-12 | 13.32 | 13.42 | 13.05 | 13.20 | -0.90% | 0.12 | 0.92% |
| 2025-11-11 | 13.37 | 13.42 | 13.01 | 13.32 | +1.22% | 0.20 | 1.50% |
| 2025-11-10 | 12.73 | 13.46 | 12.73 | 13.16 | -1.79% | 0.19 | 1.45% |
| 2025-11-07 | 13.70 | 13.77 | 13.40 | 13.40 | -3.39% | 0.23 | 1.67% |
| 2025-11-06 | 14.12 | 14.51 | 13.80 | 13.87 | +0.14% | 0.34 | 2.35% |
| 2025-11-05 | 13.50 | 13.92 | 13.50 | 13.85 | +0.95% | 0.22 | 1.55% |
| 2025-11-04 | 13.60 | 13.97 | 13.44 | 13.72 | +2.01% | 0.36 | 2.60% |
| 2025-11-03 | 13.47 | 13.76 | 13.22 | 13.45 | -0.15% | 0.33 | 2.42% |
| 2025-10-31 | 13.43 | 13.69 | 13.24 | 13.47 | +0.37% | 0.34 | 2.48% |
| 2025-10-30 | 13.01 | 13.74 | 13.00 | 13.42 | +0.22% | 0.53 | 3.91% |
| 2025-10-29 | 13.39 | 13.39 | 13.39 | 13.39 | -4.97% | 0.17 | 1.28% |
| 2025-10-28 | 14.70 | 14.96 | 13.97 | 14.09 | -4.15% | 0.81 | 5.56% |
| 2025-10-27 | 14.04 | 14.75 | 13.68 | 14.70 | +4.63% | 0.71 | 4.92% |
| 2025-10-24 | 13.43 | 14.18 | 13.40 | 14.05 | +3.61% | 0.41 | 2.87% |
| 2025-10-23 | 13.23 | 13.80 | 13.13 | 13.56 | +2.65% | 0.51 | 3.71% |