中新赛克 sz.002912
23.46
-1.47%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.98 | 24.16 | 23.30 | 23.46 | -1.47% | 0.64 | 1.68% |
| 2026-05-22 | 23.93 | 24.09 | 23.21 | 23.81 | +0.98% | 0.66 | 1.72% |
| 2026-05-21 | 24.61 | 25.08 | 23.45 | 23.58 | -3.04% | 1.13 | 2.87% |
| 2026-05-20 | 24.41 | 24.71 | 24.00 | 24.32 | -0.86% | 0.65 | 1.64% |
| 2026-05-19 | 24.20 | 24.77 | 24.02 | 24.53 | +1.28% | 0.69 | 1.73% |
| 2026-05-18 | 23.46 | 24.56 | 23.28 | 24.22 | +3.33% | 0.94 | 2.43% |
| 2026-05-15 | 23.75 | 24.11 | 23.29 | 23.44 | -1.26% | 0.71 | 1.85% |
| 2026-05-14 | 24.80 | 24.81 | 23.73 | 23.74 | -3.50% | 0.77 | 1.98% |
| 2026-05-13 | 24.64 | 24.87 | 24.43 | 24.60 | -0.32% | 0.60 | 1.51% |
| 2026-05-12 | 25.18 | 25.39 | 24.58 | 24.68 | -2.14% | 0.69 | 1.71% |
| 2026-05-11 | 25.28 | 25.45 | 24.75 | 25.22 | +0.28% | 0.79 | 1.95% |
| 2026-05-08 | 25.25 | 25.49 | 24.91 | 25.15 | +1.00% | 0.66 | 1.61% |
| 2026-05-07 | 24.75 | 24.96 | 24.48 | 24.90 | +0.73% | 0.66 | 1.63% |
| 2026-05-06 | 24.42 | 24.95 | 24.42 | 24.72 | +1.73% | 0.88 | 2.20% |
| 2026-04-30 | 24.42 | 24.59 | 24.10 | 24.30 | -0.49% | 0.74 | 1.88% |
| 2026-04-29 | 23.70 | 24.49 | 23.61 | 24.42 | +0.08% | 1.23 | 3.14% |
| 2026-04-28 | 26.00 | 26.10 | 24.40 | 24.40 | -10.00% | 2.13 | 5.28% |
| 2026-04-27 | 27.16 | 27.20 | 26.33 | 27.11 | -0.66% | 1.14 | 2.63% |
| 2026-04-24 | 27.15 | 27.70 | 26.74 | 27.29 | -0.33% | 1.08 | 2.44% |
| 2026-04-23 | 27.48 | 27.61 | 27.00 | 27.38 | -0.44% | 1.10 | 2.48% |