*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.85 | 15.16 | 14.70 | 15.16 | +4.99% | 0.64 | 4.22% |
| 2025-09-15 | 14.18 | 14.44 | 14.02 | 14.44 | +5.02% | 0.44 | 3.04% |
| 2025-09-12 | 13.98 | 14.00 | 13.75 | 13.75 | -1.43% | 0.26 | 1.82% |
| 2025-09-11 | 14.02 | 14.17 | 13.85 | 13.95 | -2.38% | 0.29 | 2.05% |
| 2025-09-10 | 13.95 | 14.47 | 13.64 | 14.29 | +2.07% | 0.42 | 2.94% |
| 2025-09-09 | 14.13 | 14.29 | 13.70 | 14.00 | -1.06% | 0.26 | 1.85% |
| 2025-09-08 | 14.20 | 14.50 | 14.06 | 14.15 | -1.32% | 0.27 | 1.86% |
| 2025-09-05 | 14.12 | 14.46 | 14.03 | 14.34 | +1.34% | 0.19 | 1.33% |
| 2025-09-04 | 14.87 | 14.87 | 14.05 | 14.15 | -3.48% | 0.28 | 1.90% |
| 2025-09-03 | 14.31 | 14.95 | 14.31 | 14.66 | +0.07% | 0.23 | 1.52% |
| 2025-09-02 | 15.22 | 15.29 | 14.65 | 14.65 | -3.17% | 0.33 | 2.20% |
| 2025-09-01 | 14.73 | 15.30 | 14.70 | 15.13 | +1.95% | 0.37 | 2.40% |
| 2025-08-29 | 14.75 | 15.05 | 14.75 | 14.84 | -2.37% | 0.38 | 2.51% |
| 2025-08-28 | 15.40 | 15.82 | 15.03 | 15.20 | +0.80% | 0.64 | 4.07% |
| 2025-08-27 | 14.66 | 15.45 | 14.26 | 15.08 | +2.24% | 0.78 | 5.21% |
| 2025-08-26 | 15.01 | 15.10 | 14.72 | 14.75 | -1.80% | 0.32 | 2.14% |
| 2025-08-25 | 14.70 | 15.21 | 14.60 | 15.02 | -1.31% | 0.56 | 3.73% |
| 2025-08-22 | 15.48 | 15.78 | 15.17 | 15.22 | -1.23% | 0.37 | 2.40% |
| 2025-08-21 | 15.33 | 15.71 | 15.29 | 15.41 | -0.64% | 0.39 | 2.48% |
| 2025-08-20 | 16.00 | 16.00 | 15.41 | 15.51 | -0.51% | 0.56 | 3.51% |