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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.17 | 28.84 | 28.15 | 28.56 | +0.67% | 0.86 | 1.84% |
| 2025-12-17 | 28.41 | 28.79 | 27.70 | 28.37 | -0.18% | 1.28 | 2.80% |
| 2025-12-16 | 29.20 | 29.30 | 28.15 | 28.42 | -4.18% | 1.68 | 3.63% |
| 2025-12-15 | 29.40 | 30.88 | 28.50 | 29.66 | -1.69% | 2.70 | 5.61% |
| 2025-12-12 | 29.20 | 31.20 | 29.01 | 30.17 | +3.25% | 3.28 | 6.68% |
| 2025-12-11 | 28.78 | 29.58 | 28.51 | 29.22 | +1.21% | 1.47 | 3.09% |
| 2025-12-10 | 28.70 | 29.00 | 28.38 | 28.87 | +0.35% | 0.61 | 1.31% |
| 2025-12-09 | 29.17 | 29.42 | 28.71 | 28.77 | -1.81% | 0.68 | 1.44% |
| 2025-12-08 | 28.76 | 29.51 | 28.76 | 29.30 | +1.91% | 0.74 | 1.55% |
| 2025-12-05 | 28.48 | 29.00 | 28.21 | 28.75 | +0.91% | 0.86 | 1.84% |
| 2025-12-04 | 28.80 | 28.98 | 28.34 | 28.49 | -1.18% | 0.74 | 1.60% |
| 2025-12-03 | 30.15 | 30.15 | 28.72 | 28.83 | -2.93% | 0.95 | 2.02% |
| 2025-12-02 | 29.97 | 30.16 | 29.52 | 29.70 | -0.60% | 0.73 | 1.51% |
| 2025-12-01 | 30.33 | 30.40 | 29.78 | 29.88 | -1.68% | 1.20 | 2.46% |
| 2025-11-28 | 30.17 | 30.79 | 30.00 | 30.39 | +0.43% | 1.05 | 2.13% |
| 2025-11-27 | 29.73 | 30.75 | 29.60 | 30.26 | +1.44% | 1.53 | 3.12% |
| 2025-11-26 | 30.01 | 30.84 | 29.81 | 29.83 | -0.86% | 1.17 | 2.39% |
| 2025-11-25 | 30.02 | 30.83 | 29.91 | 30.09 | +0.64% | 1.29 | 2.61% |
| 2025-11-24 | 29.27 | 30.20 | 28.82 | 29.90 | +2.64% | 1.13 | 2.36% |
| 2025-11-21 | 29.98 | 30.28 | 28.81 | 29.13 | -4.30% | 1.44 | 3.01% |