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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 34.20 | 34.34 | 32.91 | 32.95 | -0.78% | 1.80 | 3.33% |
| 2026-02-13 | 32.26 | 34.95 | 32.26 | 33.21 | +3.07% | 2.85 | 5.20% |
| 2026-02-12 | 32.30 | 32.54 | 31.81 | 32.22 | +0.06% | 1.04 | 1.98% |
| 2026-02-11 | 31.76 | 32.78 | 31.60 | 32.20 | +1.32% | 1.08 | 2.08% |
| 2026-02-10 | 31.40 | 32.00 | 31.12 | 31.78 | +1.31% | 0.91 | 1.76% |
| 2026-02-09 | 31.11 | 31.46 | 31.05 | 31.37 | +2.65% | 0.82 | 1.61% |
| 2026-02-06 | 30.68 | 31.10 | 30.28 | 30.56 | -0.46% | 0.86 | 1.73% |
| 2026-02-05 | 31.00 | 31.58 | 30.70 | 30.70 | -1.54% | 0.76 | 1.51% |
| 2026-02-04 | 30.90 | 31.34 | 30.57 | 31.18 | +0.61% | 1.02 | 2.02% |
| 2026-02-03 | 31.23 | 31.38 | 30.57 | 30.99 | +0.13% | 0.88 | 1.75% |
| 2026-02-02 | 31.40 | 32.25 | 30.87 | 30.95 | -2.43% | 0.95 | 1.86% |
| 2026-01-30 | 31.90 | 31.95 | 31.31 | 31.72 | -0.16% | 0.86 | 1.67% |
| 2026-01-29 | 31.78 | 32.69 | 31.38 | 31.77 | -0.09% | 1.06 | 2.04% |
| 2026-01-28 | 32.10 | 32.35 | 31.48 | 31.80 | -1.03% | 0.82 | 1.59% |
| 2026-01-27 | 31.99 | 32.44 | 31.15 | 32.13 | +0.09% | 0.89 | 1.73% |
| 2026-01-26 | 32.79 | 33.24 | 31.62 | 32.10 | -2.31% | 1.25 | 2.39% |
| 2026-01-23 | 32.53 | 32.91 | 32.30 | 32.86 | +1.11% | 0.91 | 1.71% |
| 2026-01-22 | 32.71 | 32.88 | 32.25 | 32.50 | -0.46% | 0.88 | 1.67% |
| 2026-01-21 | 32.60 | 32.98 | 32.37 | 32.65 | -0.15% | 1.04 | 1.96% |
| 2026-01-20 | 33.78 | 33.80 | 32.38 | 32.70 | -2.68% | 1.62 | 3.04% |