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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.85 | 28.25 | 27.50 | 28.11 | +0.68% | 1.52 | 3.37% |
| 2025-08-19 | 27.95 | 28.45 | 27.87 | 27.92 | -0.57% | 1.56 | 3.43% |
| 2025-08-18 | 27.75 | 28.34 | 27.69 | 28.08 | +2.33% | 2.05 | 4.50% |
| 2025-08-15 | 27.10 | 27.58 | 27.05 | 27.44 | +1.25% | 1.51 | 3.39% |
| 2025-08-14 | 28.20 | 28.23 | 27.03 | 27.10 | -4.00% | 2.16 | 4.82% |
| 2025-08-13 | 28.29 | 28.44 | 28.04 | 28.23 | +0.04% | 1.67 | 3.65% |
| 2025-08-12 | 28.74 | 28.74 | 28.00 | 28.22 | -1.84% | 2.18 | 4.75% |
| 2025-08-11 | 28.72 | 29.23 | 28.68 | 28.75 | -0.69% | 2.75 | 5.86% |
| 2025-08-08 | 28.31 | 29.95 | 27.52 | 28.95 | +2.04% | 4.03 | 8.62% |
| 2025-08-07 | 28.80 | 28.98 | 28.06 | 28.37 | -2.48% | 2.93 | 6.38% |
| 2025-08-06 | 27.91 | 29.66 | 27.67 | 29.09 | +3.86% | 4.46 | 9.56% |
| 2025-08-05 | 27.87 | 28.20 | 27.48 | 28.01 | +1.05% | 2.51 | 5.56% |
| 2025-08-04 | 27.50 | 27.99 | 27.28 | 27.72 | +1.43% | 2.23 | 4.98% |
| 2025-08-01 | 26.82 | 27.58 | 26.51 | 27.33 | +2.40% | 1.90 | 4.34% |
| 2025-07-31 | 26.88 | 27.50 | 26.64 | 26.69 | -1.22% | 1.75 | 3.99% |
| 2025-07-30 | 28.00 | 28.08 | 27.00 | 27.02 | -3.22% | 2.34 | 5.28% |
| 2025-07-29 | 27.20 | 27.97 | 26.68 | 27.92 | +2.72% | 3.10 | 6.96% |
| 2025-07-28 | 27.49 | 27.55 | 26.81 | 27.18 | -0.04% | 1.68 | 3.81% |
| 2025-07-25 | 27.00 | 27.30 | 26.92 | 27.19 | +0.74% | 2.28 | 5.17% |
| 2025-07-24 | 26.63 | 27.09 | 26.40 | 26.99 | +1.39% | 1.80 | 4.15% |