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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 33.67 | 34.10 | 33.40 | 33.60 | -0.21% | 1.45 | 2.65% |
| 2026-01-16 | 34.18 | 34.53 | 33.38 | 33.67 | -1.64% | 1.52 | 2.76% |
| 2026-01-15 | 34.88 | 34.88 | 33.60 | 34.23 | -0.64% | 1.74 | 3.15% |
| 2026-01-14 | 33.85 | 35.00 | 33.62 | 34.45 | +2.56% | 2.62 | 4.70% |
| 2026-01-13 | 34.60 | 34.79 | 33.45 | 33.59 | -2.75% | 2.70 | 4.87% |
| 2026-01-12 | 34.15 | 34.80 | 33.00 | 34.54 | +2.80% | 3.40 | 6.12% |
| 2026-01-09 | 31.40 | 34.43 | 31.32 | 33.60 | +6.97% | 3.57 | 6.61% |
| 2026-01-08 | 30.65 | 31.86 | 30.59 | 31.41 | +2.25% | 1.59 | 3.13% |
| 2026-01-07 | 30.72 | 31.09 | 30.50 | 30.72 | 0.00% | 1.09 | 2.18% |
| 2026-01-06 | 30.45 | 30.91 | 30.30 | 30.72 | +0.92% | 0.94 | 1.90% |
| 2026-01-05 | 30.23 | 30.48 | 29.88 | 30.44 | +1.00% | 1.07 | 2.18% |
| 2025-12-31 | 29.25 | 30.29 | 28.94 | 30.14 | +3.50% | 1.60 | 3.31% |
| 2025-12-30 | 29.09 | 29.42 | 29.01 | 29.12 | -0.14% | 0.67 | 1.42% |
| 2025-12-29 | 29.24 | 29.43 | 29.00 | 29.16 | -0.27% | 0.53 | 1.12% |
| 2025-12-26 | 29.40 | 29.63 | 29.13 | 29.24 | -0.41% | 0.66 | 1.39% |
| 2025-12-25 | 29.30 | 29.43 | 29.03 | 29.36 | +0.41% | 0.65 | 1.38% |
| 2025-12-24 | 28.63 | 29.50 | 28.61 | 29.24 | +1.42% | 0.80 | 1.69% |
| 2025-12-23 | 29.40 | 29.49 | 28.58 | 28.83 | -0.07% | 0.81 | 1.72% |
| 2025-12-22 | 28.63 | 29.25 | 28.54 | 28.85 | +0.84% | 0.75 | 1.61% |
| 2025-12-19 | 28.42 | 29.05 | 28.42 | 28.61 | +0.18% | 0.67 | 1.43% |