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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.71 | 28.55 | 27.54 | 28.35 | +1.87% | 1.32 | 2.89% |
| 2025-09-16 | 27.43 | 27.84 | 27.41 | 27.83 | +0.72% | 0.83 | 1.85% |
| 2025-09-15 | 27.45 | 27.68 | 27.01 | 27.63 | +0.55% | 0.96 | 2.17% |
| 2025-09-12 | 27.60 | 28.10 | 27.48 | 27.48 | +0.33% | 1.11 | 2.47% |
| 2025-09-11 | 26.95 | 27.50 | 26.57 | 27.39 | +1.52% | 1.11 | 2.51% |
| 2025-09-10 | 26.92 | 27.35 | 26.92 | 26.98 | +0.30% | 0.69 | 1.57% |
| 2025-09-09 | 27.72 | 27.76 | 26.89 | 26.90 | -3.03% | 1.00 | 2.27% |
| 2025-09-08 | 27.32 | 27.80 | 27.16 | 27.74 | +1.31% | 1.08 | 2.43% |
| 2025-09-05 | 27.37 | 27.43 | 26.91 | 27.38 | +1.45% | 0.95 | 2.15% |
| 2025-09-04 | 27.41 | 27.72 | 26.56 | 26.99 | -1.50% | 1.31 | 2.97% |
| 2025-09-03 | 28.76 | 28.95 | 27.26 | 27.40 | -5.06% | 1.69 | 3.71% |
| 2025-09-02 | 30.39 | 30.40 | 28.45 | 28.86 | -5.07% | 2.41 | 5.11% |
| 2025-09-01 | 30.96 | 31.04 | 30.18 | 30.40 | -1.30% | 2.80 | 5.64% |
| 2025-08-29 | 29.59 | 31.11 | 29.05 | 30.80 | +3.39% | 4.48 | 9.13% |
| 2025-08-28 | 29.02 | 29.99 | 28.25 | 29.79 | +2.51% | 3.64 | 7.68% |
| 2025-08-27 | 28.82 | 29.86 | 28.60 | 29.06 | +1.54% | 4.14 | 8.69% |
| 2025-08-26 | 28.50 | 28.88 | 28.28 | 28.62 | +0.28% | 1.85 | 3.99% |
| 2025-08-25 | 28.44 | 28.72 | 28.17 | 28.54 | +1.21% | 2.14 | 4.64% |
| 2025-08-22 | 27.83 | 28.25 | 27.81 | 28.20 | +1.04% | 1.65 | 3.62% |
| 2025-08-21 | 28.11 | 28.80 | 27.88 | 27.91 | -0.71% | 1.95 | 4.24% |