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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 23.41 | 23.48 | 23.12 | 23.44 | +0.69% | 0.55 | 1.46% |
| 2025-06-24 | 22.78 | 23.38 | 22.78 | 23.28 | +1.97% | 0.59 | 1.55% |
| 2025-06-23 | 22.11 | 22.89 | 21.85 | 22.83 | +2.88% | 0.52 | 1.43% |
| 2025-06-20 | 22.66 | 22.82 | 22.15 | 22.19 | -2.38% | 0.50 | 1.38% |
| 2025-06-19 | 23.00 | 23.73 | 22.68 | 22.73 | -1.17% | 0.68 | 1.82% |
| 2025-06-18 | 22.77 | 23.29 | 22.77 | 23.00 | +0.22% | 0.43 | 1.14% |
| 2025-06-17 | 22.92 | 23.14 | 22.78 | 22.95 | +0.04% | 0.38 | 1.03% |
| 2025-06-16 | 22.71 | 23.14 | 22.65 | 22.94 | +1.01% | 0.50 | 1.33% |
| 2025-06-13 | 23.31 | 23.47 | 22.59 | 22.71 | -2.74% | 0.62 | 1.68% |
| 2025-06-12 | 23.19 | 23.69 | 23.16 | 23.35 | +0.47% | 0.67 | 1.75% |
| 2025-06-11 | 24.14 | 24.60 | 23.13 | 23.24 | -0.60% | 1.01 | 2.65% |
| 2025-06-10 | 23.50 | 23.64 | 22.95 | 23.38 | -0.60% | 0.64 | 1.71% |
| 2025-06-09 | 23.41 | 23.73 | 23.18 | 23.52 | +1.29% | 0.57 | 1.49% |
| 2025-06-06 | 23.13 | 23.38 | 22.97 | 23.22 | +0.39% | 0.50 | 1.32% |
| 2025-06-05 | 22.61 | 23.20 | 22.50 | 23.13 | +2.35% | 0.64 | 1.73% |
| 2025-06-04 | 22.39 | 22.64 | 22.35 | 22.60 | +0.85% | 0.35 | 0.95% |
| 2025-06-03 | 22.39 | 22.77 | 22.20 | 22.41 | +0.09% | 0.54 | 1.49% |
| 2025-05-30 | 22.84 | 23.00 | 22.31 | 22.39 | -2.44% | 0.50 | 1.36% |
| 2025-05-29 | 22.15 | 22.97 | 22.10 | 22.95 | +3.42% | 0.71 | 1.93% |
| 2025-05-28 | 22.40 | 22.68 | 22.17 | 22.19 | -0.94% | 0.34 | 0.94% |