*ST赛隆 (002898) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	11.55	12.02	0.47	4.07%	11.40	12.11	14600	1730	1.44%
2026-03-19	11.82	11.55	-0.20	-1.70%	11.53	11.82	8150	953	0.80%
2026-03-18	11.70	11.75	0.04	0.34%	11.60	11.85	7303	858	0.72%
2026-03-17	11.65	11.71	-0.11	-0.93%	11.65	11.97	9642	1138	0.95%
2026-03-16	11.72	11.82	0.27	2.34%	11.70	12.00	18273	2166	1.80%
2026-03-13	11.21	11.55	0.34	3.03%	11.14	11.69	12585	1431	1.24%
2026-03-12	11.63	11.21	-0.24	-2.10%	11.20	11.63	11508	1306	1.14%
2026-03-11	11.48	11.45	0.00	0.00%	11.40	11.81	15156	1759	1.50%
2026-03-10	11.00	11.45	0.55	5.05%	10.91	11.45	13333	1496	1.32%
2026-03-09	11.04	10.90	-0.15	-1.36%	10.50	11.17	19683	2111	1.94%
2026-03-06	11.19	11.05	-0.14	-1.25%	11.01	11.23	15195	1685	1.50%
2026-03-05	11.50	11.19	-0.12	-1.06%	11.08	11.50	11524	1285	1.14%
2026-03-04	11.15	11.31	0.16	1.43%	10.90	11.32	6708	747	0.66%
2026-03-03	11.42	11.15	-0.26	-2.28%	11.01	11.48	13090	1459	1.29%
2026-03-02	11.39	11.41	-0.27	-2.31%	11.39	11.67	7377	843	0.73%
2026-02-27	11.93	11.68	-0.04	-0.34%	11.51	11.93	9839	1150	0.97%
2026-02-26	12.00	11.72	-0.26	-2.17%	11.62	12.21	10601	1253	1.05%
2026-02-25	12.00	11.98	0.24	2.04%	11.76	12.26	15440	1862	1.52%
2026-02-24	11.29	11.74	0.56	5.01%	11.29	11.74	5609	653	0.55%
2026-02-13	11.26	11.18	-0.10	-0.89%	10.86	11.48	16561	1852	1.64%
2026-02-12	11.67	11.28	-0.34	-2.93%	11.23	11.67	15242	1736	1.51%
2026-02-11	12.00	11.62	-0.47	-3.89%	11.60	12.00	11354	1333	1.12%
2026-02-10	12.09	12.09	-0.22	-1.79%	11.94	12.43	16322	1968	1.61%
2026-02-09	12.47	12.31	-0.16	-1.28%	12.20	12.87	24403	3056	2.41%
2026-02-06	12.80	12.47	0.01	0.08%	12.31	13.00	35965	4576	3.55%
2026-02-05	12.02	12.46	0.37	3.06%	12.02	12.64	23978	2984	2.37%
2026-02-04	12.22	12.09	0.12	1.00%	11.75	12.30	29831	3574	2.95%
2026-02-03	11.30	11.97	0.57	5.00%	11.09	11.97	31545	3670	3.12%
2026-02-02	11.00	11.40	0.03	0.26%	10.80	11.94	83017	9436	8.20%
2026-01-30	11.37	11.37	-0.60	-5.01%	11.37	11.37	44076	5011	4.35%
2026-01-29	11.97	11.97	-0.63	-5.00%	11.97	11.97	9352	1119	0.92%
2026-01-28	12.60	12.60	-0.66	-4.98%	12.60	12.78	24266	3058	2.40%
2026-01-27	13.25	13.26	-0.69	-4.95%	13.25	14.00	60602	8062	5.98%
2026-01-26	14.68	13.95	-0.70	-4.78%	13.92	14.77	30775	4332	3.04%
2026-01-23	14.39	14.65	0.49	3.46%	14.30	14.82	33138	4837	3.27%
2026-01-22	13.45	14.16	0.67	4.97%	13.38	14.16	33165	4572	3.28%
2026-01-21	13.42	13.49	0.07	0.52%	13.16	13.50	13488	1799	1.33%
2026-01-20	13.45	13.42	-0.12	-0.89%	13.34	13.63	10378	1394	1.02%
2026-01-19	13.77	13.54	-0.24	-1.74%	13.40	13.78	13780	1871	1.36%
2026-01-16	13.85	13.78	-0.07	-0.51%	13.71	13.99	11460	1581	1.13%
2026-01-15	14.10	13.85	-0.34	-2.40%	13.77	14.10	15010	2078	1.48%
2026-01-14	14.23	14.19	0.04	0.28%	13.94	14.28	17268	2438	1.71%
2026-01-13	13.85	14.15	0.32	2.31%	13.72	14.25	16835	2361	1.66%
2026-01-12	14.13	13.83	-0.16	-1.14%	13.73	14.20	19907	2770	1.97%
2026-01-09	14.06	13.99	-0.10	-0.71%	13.91	14.25	12761	1793	1.26%
2026-01-08	14.29	14.09	-0.20	-1.40%	14.05	14.46	12265	1749	1.21%
2026-01-07	14.09	14.29	0.25	1.78%	14.02	14.39	14478	2055	1.43%
2026-01-06	13.57	14.04	0.46	3.39%	13.57	14.16	14052	1947	1.39%
2026-01-05	13.62	13.58	-0.04	-0.29%	13.46	13.62	8168	1105	0.81%
2025-12-31	13.64	13.62	0.02	0.15%	13.40	13.68	6894	934	0.68%
2025-12-30	13.41	13.60	0.12	0.89%	13.31	13.75	16323	2209	1.61%
2025-12-29	13.67	13.48	-0.19	-1.39%	13.40	13.90	13294	1805	1.31%
2025-12-26	13.59	13.67	0.16	1.18%	13.46	13.68	7158	972	0.71%
2025-12-25	13.35	13.51	0.16	1.20%	13.28	13.57	7167	962	0.71%
2025-12-24	13.60	13.35	0.01	0.07%	13.33	13.77	16117	2166	1.59%
2025-12-23	13.80	13.34	-0.56	-4.03%	13.30	13.91	26922	3653	2.66%
2025-12-22	13.21	13.90	0.00	0.00%	13.21	13.96	32489	4389	3.21%
2025-12-19	13.92	13.90	0.00	0.00%	13.77	14.10	12645	1750	1.25%
2025-12-18	13.97	13.90	-0.07	-0.50%	13.84	14.05	5552	772	0.55%
2025-12-17	13.82	13.97	0.16	1.16%	13.73	14.15	11292	1567	1.12%
2025-12-16	14.05	13.81	-0.23	-1.64%	13.77	14.19	15657	2182	1.55%
2025-12-15	13.94	14.04	0.03	0.21%	13.92	14.25	7842	1103	0.77%
2025-12-12	14.37	14.01	-0.36	-2.51%	13.90	14.37	15095	2127	1.49%