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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 31.04 | 31.19 | 30.17 | 30.44 | -0.91% | 1.26 | 2.55% |
| 2025-11-19 | 32.23 | 32.30 | 30.54 | 30.72 | -4.18% | 1.77 | 3.50% |
| 2025-11-18 | 31.76 | 32.47 | 31.46 | 32.06 | +1.01% | 2.01 | 3.86% |
| 2025-11-17 | 31.36 | 32.12 | 31.34 | 31.74 | +0.92% | 1.23 | 2.37% |
| 2025-11-14 | 32.04 | 32.40 | 31.44 | 31.45 | -2.54% | 1.58 | 3.05% |
| 2025-11-13 | 32.30 | 32.81 | 31.62 | 32.27 | -0.62% | 1.73 | 3.30% |
| 2025-11-12 | 32.32 | 32.80 | 31.95 | 32.47 | -0.03% | 1.63 | 3.10% |
| 2025-11-11 | 32.50 | 32.85 | 32.16 | 32.48 | -0.79% | 1.73 | 3.29% |
| 2025-11-10 | 32.79 | 32.87 | 32.30 | 32.74 | -0.40% | 1.90 | 3.60% |
| 2025-11-07 | 33.72 | 33.88 | 32.80 | 32.87 | -3.18% | 3.21 | 5.97% |
| 2025-11-06 | 32.70 | 35.56 | 32.39 | 33.95 | +3.82% | 5.66 | 10.26% |
| 2025-11-05 | 32.14 | 32.88 | 31.86 | 32.70 | +1.21% | 3.72 | 7.08% |
| 2025-11-04 | 33.58 | 33.60 | 32.20 | 32.31 | -0.71% | 5.61 | 10.62% |
| 2025-11-03 | 29.55 | 32.54 | 29.55 | 32.54 | +10.01% | 4.14 | 8.14% |
| 2025-10-31 | 29.20 | 29.84 | 29.06 | 29.58 | +1.09% | 1.56 | 3.27% |
| 2025-10-30 | 29.79 | 29.80 | 28.88 | 29.26 | -4.38% | 3.06 | 6.43% |
| 2025-10-29 | 30.49 | 31.16 | 30.13 | 30.60 | +0.53% | 2.61 | 5.27% |
| 2025-10-28 | 30.47 | 30.89 | 29.92 | 30.44 | -0.49% | 2.38 | 4.83% |
| 2025-10-27 | 30.61 | 30.82 | 30.15 | 30.59 | -0.07% | 3.02 | 6.11% |
| 2025-10-24 | 32.02 | 32.98 | 30.57 | 30.61 | -4.16% | 6.40 | 12.57% |