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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 31.00 | 31.94 | 30.28 | 31.94 | +9.99% | 4.27 | 8.37% |
| 2025-10-22 | 29.46 | 29.50 | 28.96 | 29.04 | -1.43% | 1.00 | 2.12% |
| 2025-10-21 | 29.47 | 29.64 | 29.18 | 29.46 | +0.14% | 1.16 | 2.42% |
| 2025-10-20 | 28.67 | 29.63 | 28.67 | 29.42 | +3.99% | 2.01 | 4.22% |
| 2025-10-17 | 28.80 | 28.87 | 28.08 | 28.29 | -2.04% | 0.93 | 2.02% |
| 2025-10-16 | 29.30 | 29.52 | 28.68 | 28.88 | -0.86% | 1.20 | 2.55% |
| 2025-10-15 | 28.93 | 29.45 | 28.59 | 29.13 | +0.45% | 1.22 | 2.59% |
| 2025-10-14 | 29.09 | 29.40 | 28.65 | 29.00 | +0.66% | 1.16 | 2.47% |
| 2025-10-13 | 27.46 | 29.00 | 27.24 | 28.81 | +0.31% | 1.20 | 2.59% |
| 2025-10-10 | 28.89 | 29.08 | 28.40 | 28.72 | -1.07% | 1.07 | 2.29% |
| 2025-10-09 | 28.42 | 29.23 | 28.42 | 29.03 | +2.11% | 1.51 | 3.21% |
| 2025-09-30 | 27.90 | 28.68 | 27.90 | 28.43 | +2.41% | 1.06 | 2.31% |
| 2025-09-29 | 27.90 | 28.17 | 27.50 | 27.76 | -0.93% | 0.81 | 1.79% |
| 2025-09-26 | 28.10 | 28.78 | 27.94 | 28.02 | -0.88% | 1.06 | 2.31% |
| 2025-09-25 | 28.10 | 28.88 | 27.96 | 28.27 | +0.32% | 1.31 | 2.83% |
| 2025-09-24 | 27.50 | 28.22 | 27.15 | 28.18 | +2.18% | 0.99 | 2.19% |
| 2025-09-23 | 28.49 | 28.59 | 27.07 | 27.58 | -3.73% | 1.39 | 3.10% |
| 2025-09-22 | 27.99 | 28.72 | 27.72 | 28.65 | +2.61% | 1.16 | 2.54% |
| 2025-09-19 | 28.09 | 28.95 | 27.90 | 27.92 | -1.52% | 1.05 | 2.30% |
| 2025-09-18 | 28.34 | 29.20 | 28.01 | 28.35 | 0.00% | 1.99 | 4.31% |