*ST赛隆(002898)股票行情
*ST赛隆(002898)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 14.18 | 14.44 | 0.69 | 5.02% | 14.02 | 14.44 | 30774 | 4400.55 | 3.04% |
| 2025-09-12 | 13.98 | 13.75 | -0.20 | -1.43% | 13.75 | 14.00 | 18457 | 2557.60 | 1.82% |
| 2025-09-11 | 14.02 | 13.95 | -0.34 | -2.38% | 13.85 | 14.17 | 20733 | 2902.41 | 2.05% |
| 2025-09-10 | 13.95 | 14.29 | 0.29 | 2.07% | 13.64 | 14.47 | 29808 | 4168.53 | 2.94% |
| 2025-09-09 | 14.13 | 14.00 | -0.15 | -1.06% | 13.70 | 14.29 | 18774 | 2634.98 | 1.85% |
| 2025-09-08 | 14.20 | 14.15 | -0.19 | -1.32% | 14.06 | 14.50 | 18880 | 2681.87 | 1.86% |
| 2025-09-05 | 14.12 | 14.34 | 0.19 | 1.34% | 14.03 | 14.46 | 13446 | 1921.72 | 1.33% |
| 2025-09-04 | 14.87 | 14.15 | -0.51 | -3.48% | 14.05 | 14.87 | 19269 | 2761.32 | 1.90% |
| 2025-09-03 | 14.31 | 14.66 | 0.01 | 0.07% | 14.31 | 14.95 | 15403 | 2264.46 | 1.52% |
| 2025-09-02 | 15.22 | 14.65 | -0.48 | -3.17% | 14.65 | 15.29 | 22304 | 3323.14 | 2.20% |
| 2025-09-01 | 14.73 | 15.13 | 0.29 | 1.95% | 14.70 | 15.30 | 24256 | 3650.65 | 2.40% |
| 2025-08-29 | 14.75 | 14.84 | -0.36 | -2.37% | 14.75 | 15.05 | 25442 | 3775.80 | 2.51% |
| 2025-08-28 | 15.40 | 15.20 | 0.12 | 0.80% | 15.03 | 15.82 | 41250 | 6368.60 | 4.07% |
| 2025-08-27 | 14.66 | 15.08 | 0.33 | 2.24% | 14.26 | 15.45 | 52748 | 7834.79 | 5.21% |
| 2025-08-26 | 15.01 | 14.75 | -0.27 | -1.80% | 14.72 | 15.10 | 21710 | 3219.85 | 2.14% |
| 2025-08-25 | 14.70 | 15.02 | -0.20 | -1.31% | 14.60 | 15.21 | 37722 | 5601.85 | 3.73% |
| 2025-08-22 | 15.48 | 15.22 | -0.19 | -1.23% | 15.17 | 15.78 | 24349 | 3740.19 | 2.40% |
| 2025-08-21 | 15.33 | 15.41 | -0.10 | -0.64% | 15.29 | 15.71 | 25164 | 3897.48 | 2.49% |
| 2025-08-20 | 16.00 | 15.51 | -0.08 | -0.51% | 15.41 | 16.00 | 35538 | 5580.50 | 3.51% |
| 2025-08-19 | 14.80 | 15.59 | 0.74 | 4.98% | 14.68 | 15.59 | 33584 | 5156.26 | 3.32% |
| 2025-08-18 | 15.20 | 14.85 | -0.59 | -3.82% | 14.67 | 15.32 | 60472 | 9035.53 | 5.97% |
| 2025-08-15 | 15.30 | 15.44 | 0.14 | 0.92% | 15.13 | 15.73 | 35899 | 5539.53 | 3.55% |
| 2025-08-14 | 15.23 | 15.30 | -0.18 | -1.16% | 14.85 | 15.63 | 43703 | 6625.09 | 4.32% |
| 2025-08-13 | 16.08 | 15.48 | -0.81 | -4.97% | 15.48 | 16.10 | 55962 | 8790.52 | 5.53% |
| 2025-08-12 | 16.00 | 16.29 | 0.14 | 0.87% | 15.98 | 16.91 | 42957 | 7047.78 | 4.24% |
| 2025-08-11 | 16.65 | 16.15 | -0.66 | -3.93% | 16.11 | 17.49 | 73696 | 12365.43 | 7.28% |
| 2025-08-08 | 16.41 | 16.81 | 0.80 | 5.00% | 16.05 | 16.81 | 42417 | 6977.47 | 4.19% |
| 2025-08-07 | 16.20 | 16.01 | -0.69 | -4.13% | 16.00 | 16.58 | 49193 | 7967.05 | 4.86% |
| 2025-08-06 | 16.24 | 16.70 | 0.25 | 1.52% | 15.76 | 16.98 | 66628 | 10869.36 | 6.58% |
| 2025-08-05 | 16.08 | 16.45 | 0.78 | 4.98% | 15.70 | 16.45 | 68076 | 11027.85 | 6.72% |
| 2025-08-04 | 14.75 | 15.67 | 0.75 | 5.03% | 14.70 | 15.67 | 36053 | 5581.97 | 3.56% |
| 2025-08-01 | 14.74 | 14.92 | -0.05 | -0.33% | 14.73 | 15.42 | 32705 | 4927.89 | 3.23% |
| 2025-07-31 | 14.49 | 14.97 | 0.30 | 2.04% | 14.46 | 15.31 | 57147 | 8525.68 | 5.64% |
| 2025-07-30 | 14.37 | 14.67 | 0.51 | 3.60% | 13.86 | 14.82 | 49730 | 7137.17 | 4.91% |
| 2025-07-29 | 13.49 | 14.16 | 0.67 | 4.97% | 13.36 | 14.16 | 35939 | 5012.42 | 3.55% |
| 2025-07-28 | 13.13 | 13.49 | 0.29 | 2.20% | 12.95 | 13.55 | 25358 | 3382.09 | 2.50% |
| 2025-07-25 | 13.30 | 13.20 | -0.24 | -1.79% | 13.08 | 13.50 | 31841 | 4221.18 | 3.14% |
| 2025-07-24 | 13.16 | 13.44 | 0.14 | 1.05% | 13.16 | 13.80 | 29471 | 3967.37 | 2.91% |
| 2025-07-23 | 12.90 | 13.30 | 0.18 | 1.37% | 12.68 | 13.46 | 30619 | 4030.66 | 3.02% |
| 2025-07-22 | 13.61 | 13.12 | -0.64 | -4.65% | 13.07 | 13.80 | 51733 | 6891.74 | 5.11% |
| 2025-07-21 | 13.99 | 13.76 | -0.09 | -0.65% | 13.55 | 13.99 | 32090 | 4411.07 | 3.17% |
| 2025-07-18 | 13.47 | 13.85 | 0.39 | 2.90% | 13.35 | 14.02 | 36729 | 5032.57 | 3.63% |
| 2025-07-17 | 13.20 | 13.46 | -0.04 | -0.30% | 13.20 | 13.58 | 32814 | 4405.46 | 3.24% |
| 2025-07-16 | 13.02 | 13.50 | 0.15 | 1.12% | 12.79 | 13.63 | 55076 | 7255.20 | 5.44% |
| 2025-07-15 | 13.81 | 13.35 | -0.70 | -4.98% | 13.35 | 14.00 | 60322 | 8118.77 | 5.96% |
| 2025-07-14 | 13.90 | 14.05 | 0.58 | 4.31% | 13.11 | 14.14 | 89029 | 12248.70 | 8.79% |
| 2025-07-11 | 13.41 | 13.47 | 0.64 | 4.99% | 13.06 | 13.47 | 31641 | 4247.04 | 3.12% |
| 2025-07-10 | 12.83 | 12.83 | 0.61 | 4.99% | 12.83 | 12.83 | 12652 | 1623.29 | 1.25% |
| 2025-07-09 | 12.50 | 12.22 | -0.26 | -2.08% | 12.20 | 13.10 | 74346 | 9437.88 | 7.34% |
| 2025-07-08 | 11.90 | 12.48 | 0.59 | 4.96% | 11.90 | 12.48 | 38983 | 4795.22 | 3.85% |
| 2025-07-07 | 11.25 | 11.89 | 0.29 | 2.50% | 11.25 | 12.00 | 46955 | 5521.06 | 4.64% |
| 2025-07-04 | 11.34 | 11.60 | 0.07 | 0.61% | 11.01 | 11.88 | 57978 | 6616.18 | 5.73% |
| 2025-07-03 | 12.13 | 11.53 | -0.57 | -4.71% | 11.50 | 12.47 | 78042 | 9158.50 | 7.71% |
| 2025-07-02 | 12.11 | 12.10 | 0.09 | 0.75% | 11.95 | 12.58 | 63200 | 7747.35 | 6.24% |
| 2025-07-01 | 11.49 | 12.01 | 0.57 | 4.98% | 11.45 | 12.01 | 51419 | 6124.83 | 5.08% |
| 2025-06-30 | 11.78 | 11.44 | -0.35 | -2.97% | 11.28 | 11.78 | 65611 | 7532.96 | 6.48% |
| 2025-06-27 | 11.32 | 11.79 | 0.56 | 4.99% | 11.09 | 11.79 | 85434 | 9814.65 | 8.44% |
| 2025-06-26 | 11.28 | 11.23 | -0.31 | -2.69% | 11.01 | 11.51 | 81123 | 9115.35 | 8.01% |
| 2025-06-25 | 12.15 | 11.54 | -0.49 | -4.07% | 11.43 | 12.24 | 120354 | 14018.39 | 11.89% |
| 2025-06-24 | 12.00 | 12.03 | 0.00 | 0.00% | 11.82 | 12.48 | 90321 | 10996.44 | 8.92% |
| 2025-06-23 | 12.48 | 12.03 | -0.63 | -4.98% | 12.03 | 12.49 | 64821 | 7839.35 | 6.40% |
| 2025-06-20 | 12.73 | 12.66 | -0.60 | -4.52% | 12.60 | 12.96 | 83851 | 10632.40 | 8.28% |
| 2025-06-19 | 13.66 | 13.26 | -0.70 | -5.01% | 13.26 | 13.80 | 64404 | 8628.81 | 6.36% |
| 2025-06-18 | 13.30 | 13.96 | 0.24 | 1.75% | 13.30 | 14.26 | 85761 | 11849.69 | 8.47% |
| 2025-06-17 | 13.62 | 13.72 | 0.65 | 4.97% | 13.00 | 13.72 | 108968 | 14820.26 | 10.76% |
| 2025-06-16 | 12.50 | 13.07 | 0.62 | 4.98% | 12.43 | 13.07 | 39600 | 5121.65 | 3.91% |
| 2025-06-13 | 12.31 | 12.45 | 0.24 | 1.97% | 11.92 | 12.48 | 51557 | 6318.19 | 5.09% |
| 2025-06-12 | 12.50 | 12.21 | -0.27 | -2.16% | 11.88 | 12.66 | 79050 | 9659.73 | 7.81% |
| 2025-06-11 | 11.90 | 12.48 | 0.59 | 4.96% | 11.88 | 12.48 | 92780 | 11432.09 | 9.16% |
| 2025-06-10 | 12.00 | 11.89 | -0.33 | -2.70% | 11.63 | 12.26 | 125697 | 14976.20 | 12.41% |
| 2025-06-09 | 11.88 | 12.22 | 0.44 | 3.74% | 11.43 | 12.37 | 146778 | 17840.49 | 14.49% |
| 2025-06-06 | 12.30 | 11.78 | -0.56 | -4.54% | 11.72 | 12.50 | 189132 | 22624.41 | 18.68% |
| 2025-06-05 | 12.34 | 12.34 | -0.65 | -5.00% | 12.34 | 12.34 | 25001 | 3085.12 | 2.47% |
| 2025-06-04 | 12.75 | 12.99 | 0.62 | 5.01% | 12.62 | 12.99 | 69495 | 8973.56 | 6.86% |
| 2025-06-03 | 12.37 | 12.37 | 0.59 | 5.01% | 11.83 | 12.37 | 184099 | 22620.37 | 18.18% |
| 2025-05-30 | 10.87 | 11.78 | 0.56 | 4.99% | 10.84 | 11.78 | 120066 | 13499.78 | 11.86% |
| 2025-05-29 | 12.40 | 11.22 | -0.59 | -5.00% | 11.22 | 12.40 | 272703 | 32564.63 | 26.93% |
| 2025-05-28 | 11.81 | 11.81 | 0.56 | 4.98% | 11.80 | 11.81 | 119970 | 14168.44 | 11.85% |
| 2025-05-27 | 11.25 | 11.25 | 0.54 | 5.04% | 11.25 | 11.25 | 3116 | 350.57 | 0.31% |
| 2025-05-26 | 10.71 | 10.71 | 0.51 | 5.00% | 10.71 | 10.71 | 8889 | 951.97 | 0.88% |
深证大盘股票行情在线 K线走势图
