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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 22.69 | 22.79 | 22.25 | 22.40 | -1.28% | 0.59 | 1.62% |
| 2025-05-26 | 22.38 | 22.75 | 22.27 | 22.69 | +2.21% | 0.48 | 1.32% |
| 2025-05-23 | 22.61 | 22.94 | 22.20 | 22.20 | -2.16% | 0.60 | 1.64% |
| 2025-05-22 | 22.81 | 23.15 | 22.50 | 22.69 | -0.61% | 0.52 | 1.40% |
| 2025-05-21 | 23.00 | 23.15 | 22.57 | 22.83 | -1.41% | 0.56 | 1.49% |
| 2025-05-20 | 22.92 | 23.22 | 22.70 | 23.16 | +0.60% | 0.58 | 1.54% |
| 2025-05-19 | 22.84 | 23.30 | 22.54 | 23.02 | +2.56% | 0.81 | 2.16% |
| 2025-05-16 | 22.47 | 22.76 | 22.38 | 22.44 | -0.79% | 0.54 | 1.45% |
| 2025-05-15 | 23.23 | 23.23 | 22.61 | 22.62 | -2.14% | 0.54 | 1.45% |
| 2025-05-14 | 23.30 | 23.48 | 22.90 | 23.12 | -0.26% | 0.59 | 1.56% |
| 2025-05-13 | 23.81 | 23.99 | 23.13 | 23.18 | -1.97% | 0.76 | 1.97% |
| 2025-05-12 | 23.61 | 23.84 | 23.45 | 23.64 | +2.45% | 0.74 | 1.90% |
| 2025-05-09 | 23.53 | 23.53 | 22.75 | 23.08 | -1.94% | 0.74 | 1.97% |
| 2025-05-08 | 22.54 | 23.59 | 22.40 | 23.53 | +0.30% | 1.03 | 2.72% |
| 2025-05-07 | 23.98 | 24.07 | 23.13 | 23.46 | -0.34% | 0.85 | 2.20% |
| 2025-05-06 | 22.87 | 23.55 | 22.87 | 23.54 | +4.12% | 0.91 | 2.38% |