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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.21 | 26.32 | 25.50 | 26.13 | +1.71% | 1.48 | 3.53% |
| 2026-03-23 | 27.13 | 27.60 | 25.35 | 25.69 | -8.22% | 1.48 | 3.44% |
| 2026-03-20 | 29.22 | 29.41 | 27.96 | 27.99 | -3.52% | 0.95 | 2.04% |
| 2026-03-19 | 29.50 | 29.85 | 28.50 | 29.01 | -2.06% | 0.87 | 1.83% |
| 2026-03-18 | 28.47 | 29.62 | 28.27 | 29.62 | +5.04% | 1.42 | 3.01% |
| 2026-03-17 | 29.58 | 29.65 | 28.16 | 28.20 | -3.95% | 1.64 | 3.53% |
| 2026-03-16 | 30.00 | 30.29 | 29.11 | 29.36 | -2.39% | 1.57 | 3.28% |
| 2026-03-13 | 31.17 | 31.17 | 30.05 | 30.08 | -3.87% | 0.93 | 1.87% |
| 2026-03-12 | 31.40 | 32.10 | 31.13 | 31.29 | -0.79% | 0.78 | 1.52% |
| 2026-03-11 | 32.08 | 32.55 | 31.45 | 31.54 | -0.57% | 1.05 | 2.02% |
| 2026-03-10 | 31.10 | 32.25 | 30.99 | 31.72 | +2.99% | 1.14 | 2.22% |
| 2026-03-09 | 29.80 | 30.91 | 29.50 | 30.80 | +1.02% | 0.85 | 1.73% |
| 2026-03-06 | 30.25 | 30.60 | 30.00 | 30.49 | +0.86% | 0.80 | 1.63% |
| 2026-03-05 | 30.04 | 30.56 | 30.01 | 30.23 | +2.51% | 0.77 | 1.57% |
| 2026-03-04 | 29.60 | 30.15 | 29.29 | 29.49 | -1.40% | 0.93 | 1.94% |
| 2026-03-03 | 32.00 | 32.15 | 29.78 | 29.91 | -5.94% | 1.56 | 3.11% |
| 2026-03-02 | 32.61 | 32.97 | 31.42 | 31.80 | -4.45% | 2.01 | 3.87% |
| 2026-02-27 | 32.60 | 33.42 | 32.51 | 33.28 | +1.59% | 1.01 | 1.88% |
| 2026-02-26 | 32.68 | 33.13 | 32.60 | 32.76 | +0.03% | 1.13 | 2.12% |
| 2026-02-25 | 33.12 | 33.34 | 32.66 | 32.75 | -0.61% | 1.23 | 2.31% |