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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.48 | 27.50 | 26.31 | 27.50 | +3.58% | 1.26 | 2.86% |
| 2026-04-21 | 27.26 | 27.39 | 26.26 | 26.55 | -2.71% | 1.00 | 2.32% |
| 2026-04-20 | 26.54 | 27.57 | 26.30 | 27.29 | +2.75% | 1.16 | 2.64% |
| 2026-04-17 | 26.60 | 26.78 | 26.24 | 26.56 | -0.26% | 0.98 | 2.29% |
| 2026-04-16 | 26.03 | 26.72 | 26.02 | 26.63 | +2.31% | 1.10 | 2.55% |
| 2026-04-15 | 26.88 | 26.90 | 25.94 | 26.03 | -2.58% | 1.04 | 2.43% |
| 2026-04-14 | 26.90 | 27.01 | 26.26 | 26.72 | +0.64% | 1.10 | 2.55% |
| 2026-04-13 | 26.83 | 26.96 | 26.33 | 26.55 | -2.89% | 1.30 | 3.02% |
| 2026-04-10 | 27.57 | 27.78 | 27.28 | 27.34 | -0.15% | 0.70 | 1.57% |
| 2026-04-09 | 27.86 | 27.92 | 27.28 | 27.38 | -2.18% | 0.82 | 1.83% |
| 2026-04-08 | 26.99 | 28.00 | 26.62 | 27.99 | +6.39% | 1.12 | 2.51% |
| 2026-04-07 | 26.11 | 26.44 | 25.90 | 26.31 | +1.58% | 0.56 | 1.31% |
| 2026-04-03 | 26.61 | 26.69 | 25.77 | 25.90 | -1.71% | 0.77 | 1.81% |
| 2026-04-02 | 26.61 | 27.20 | 26.27 | 26.35 | -1.05% | 1.10 | 2.55% |
| 2026-04-01 | 26.63 | 26.79 | 26.31 | 26.63 | +1.95% | 1.40 | 3.25% |
| 2026-03-31 | 26.32 | 27.02 | 26.03 | 26.12 | -0.76% | 1.67 | 3.90% |
| 2026-03-30 | 25.97 | 26.45 | 25.20 | 26.32 | +0.23% | 0.62 | 1.47% |
| 2026-03-27 | 25.70 | 26.46 | 25.46 | 26.26 | +1.08% | 0.57 | 1.35% |
| 2026-03-26 | 26.70 | 27.02 | 25.81 | 25.98 | -2.77% | 0.73 | 1.71% |
| 2026-03-25 | 26.30 | 26.99 | 26.15 | 26.72 | +2.26% | 0.93 | 2.14% |