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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.56 | 27.35 | 26.33 | 26.62 | -0.37% | 2.02 | 4.64% |
| 2025-07-22 | 27.06 | 27.47 | 26.60 | 26.72 | -2.02% | 2.52 | 5.77% |
| 2025-07-21 | 27.10 | 27.68 | 26.94 | 27.27 | -0.04% | 2.96 | 6.69% |
| 2025-07-18 | 26.59 | 27.92 | 26.22 | 27.28 | +2.40% | 4.42 | 10.09% |
| 2025-07-17 | 26.74 | 27.28 | 26.50 | 26.64 | -1.19% | 3.56 | 8.18% |
| 2025-07-16 | 26.90 | 27.40 | 26.51 | 26.96 | -3.06% | 4.19 | 9.56% |
| 2025-07-15 | 26.30 | 28.76 | 25.79 | 27.81 | +1.64% | 7.12 | 16.22% |
| 2025-07-14 | 27.34 | 28.69 | 26.89 | 27.36 | +4.91% | 7.71 | 17.01% |
| 2025-07-11 | 23.76 | 26.08 | 23.48 | 26.08 | +10.00% | 2.72 | 6.67% |
| 2025-07-10 | 23.57 | 23.79 | 23.43 | 23.71 | +0.51% | 0.51 | 1.34% |
| 2025-07-09 | 23.55 | 23.67 | 23.42 | 23.59 | +0.17% | 0.45 | 1.18% |
| 2025-07-08 | 23.19 | 23.55 | 23.10 | 23.55 | +1.38% | 0.54 | 1.42% |
| 2025-07-07 | 23.10 | 23.30 | 23.00 | 23.23 | +0.17% | 0.45 | 1.20% |
| 2025-07-04 | 23.40 | 23.55 | 23.00 | 23.19 | -1.19% | 0.59 | 1.56% |
| 2025-07-03 | 23.26 | 23.51 | 23.17 | 23.47 | +0.86% | 0.42 | 1.11% |
| 2025-07-02 | 23.51 | 23.76 | 23.08 | 23.27 | -1.40% | 0.53 | 1.40% |
| 2025-07-01 | 23.85 | 23.93 | 23.37 | 23.60 | -1.05% | 0.54 | 1.42% |
| 2025-06-30 | 23.60 | 23.92 | 23.54 | 23.85 | +1.15% | 0.50 | 1.29% |
| 2025-06-27 | 23.72 | 23.82 | 23.50 | 23.58 | +0.26% | 0.48 | 1.26% |
| 2025-06-26 | 23.39 | 23.85 | 23.39 | 23.52 | +0.34% | 0.70 | 1.82% |