中新赛克 (002912) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-29	27.90	27.76	-0.26	-0.93%	27.50	28.17	29004	8050	1.79%
2025-09-26	28.10	28.02	-0.25	-0.88%	27.94	28.78	37481	10629	2.31%
2025-09-25	28.10	28.27	0.09	0.32%	27.96	28.88	45891	13102	2.83%
2025-09-24	27.50	28.18	0.60	2.18%	27.15	28.22	35559	9945	2.19%
2025-09-23	28.49	27.58	-1.07	-3.73%	27.07	28.59	50360	13894	3.10%
2025-09-22	27.99	28.65	0.73	2.61%	27.72	28.72	41167	11636	2.54%
2025-09-19	28.09	27.92	-0.43	-1.52%	27.90	28.95	37269	10528	2.30%
2025-09-18	28.34	28.35	0.00	0.00%	28.01	29.20	69861	19929	4.31%
2025-09-17	27.71	28.35	0.52	1.87%	27.54	28.55	46959	13237	2.89%
2025-09-16	27.43	27.83	0.20	0.72%	27.41	27.84	30064	8320	1.85%
2025-09-15	27.45	27.63	0.15	0.55%	27.01	27.68	35208	9638	2.17%
2025-09-12	27.60	27.48	0.09	0.33%	27.48	28.10	39997	11114	2.47%
2025-09-11	26.95	27.39	0.41	1.52%	26.57	27.50	40759	11092	2.51%
2025-09-10	26.92	26.98	0.08	0.30%	26.92	27.35	25497	6918	1.57%
2025-09-09	27.72	26.90	-0.84	-3.03%	26.89	27.76	36756	10006	2.27%
2025-09-08	27.32	27.74	0.36	1.31%	27.16	27.80	39405	10819	2.43%
2025-09-05	27.37	27.38	0.39	1.44%	26.91	27.43	34816	9474	2.15%
2025-09-04	27.41	26.99	-0.41	-1.50%	26.56	27.72	48163	13116	2.97%
2025-09-03	28.76	27.40	-1.46	-5.06%	27.26	28.95	60108	16853	3.71%
2025-09-02	30.39	28.86	-1.54	-5.07%	28.45	30.40	82820	24106	5.11%
2025-09-01	30.96	30.40	-0.40	-1.30%	30.18	31.04	91542	27989	5.64%
2025-08-29	29.59	30.80	1.01	3.39%	29.05	31.11	148060	44757	9.13%
2025-08-28	29.02	29.79	0.73	2.51%	28.25	29.99	124569	36364	7.68%
2025-08-27	28.82	29.06	0.44	1.54%	28.60	29.86	141019	41356	8.69%
2025-08-26	28.50	28.62	0.08	0.28%	28.28	28.88	64776	18522	3.99%
2025-08-25	28.44	28.54	0.34	1.21%	28.17	28.72	75325	21426	4.64%
2025-08-22	27.83	28.20	0.29	1.04%	27.81	28.25	58707	16463	3.62%
2025-08-21	28.11	27.91	-0.20	-0.71%	27.88	28.80	68811	19497	4.24%
2025-08-20	27.85	28.11	0.19	0.68%	27.50	28.25	54701	15234	3.37%
2025-08-19	27.95	27.92	-0.16	-0.57%	27.87	28.45	55716	15648	3.43%
2025-08-18	27.75	28.08	0.64	2.33%	27.69	28.34	73009	20498	4.50%
2025-08-15	27.10	27.44	0.34	1.25%	27.05	27.58	55067	15074	3.39%
2025-08-14	28.20	27.10	-1.13	-4.00%	27.03	28.23	78162	21595	4.82%
2025-08-13	28.29	28.23	0.01	0.04%	28.04	28.44	59242	16723	3.65%
2025-08-12	28.74	28.22	-0.53	-1.84%	28.00	28.74	77082	21758	4.75%
2025-08-11	28.72	28.75	-0.20	-0.69%	28.68	29.23	95046	27471	5.86%
2025-08-08	28.31	28.95	0.58	2.04%	27.52	29.95	139916	40286	8.62%
2025-08-07	28.80	28.37	-0.72	-2.48%	28.06	28.98	103507	29337	6.38%
2025-08-06	27.91	29.09	1.08	3.86%	27.67	29.66	155123	44619	9.56%
2025-08-05	27.87	28.01	0.29	1.05%	27.48	28.20	90157	25069	5.56%
2025-08-04	27.50	27.72	0.39	1.43%	27.28	27.99	80757	22321	4.98%
2025-08-01	26.82	27.33	0.64	2.40%	26.51	27.58	70444	19018	4.34%
2025-07-31	26.88	26.69	-0.33	-1.22%	26.64	27.50	64777	17532	3.99%
2025-07-30	28.00	27.02	-0.90	-3.22%	27.00	28.08	85700	23446	5.28%
2025-07-29	27.20	27.92	0.74	2.72%	26.68	27.97	112939	30981	6.96%
2025-07-28	27.49	27.18	-0.01	-0.04%	26.81	27.55	61855	16762	3.81%
2025-07-25	27.00	27.19	0.20	0.74%	26.92	27.30	83945	22761	5.17%
2025-07-24	26.63	26.99	0.37	1.39%	26.40	27.09	67334	18003	4.15%
2025-07-23	26.56	26.62	-0.10	-0.37%	26.33	27.35	75229	20184	4.64%
2025-07-22	27.06	26.72	-0.55	-2.02%	26.60	27.47	93668	25163	5.77%
2025-07-21	27.10	27.27	-0.01	-0.04%	26.94	27.68	108583	29635	6.69%
2025-07-18	26.59	27.28	0.64	2.40%	26.22	27.92	163712	44224	10.09%
2025-07-17	26.74	26.64	-0.32	-1.19%	26.50	27.28	132758	35582	8.18%
2025-07-16	26.90	26.96	-0.85	-3.06%	26.51	27.40	155133	41854	9.56%
2025-07-15	26.30	27.81	0.45	1.64%	25.79	28.76	263146	71152	16.22%
2025-07-14	27.34	27.36	1.28	4.91%	26.89	28.69	275960	77084	17.01%
2025-07-11	23.76	26.08	2.37	10.00%	23.48	26.08	108167	27247	6.67%
2025-07-10	23.57	23.71	0.12	0.51%	23.43	23.79	21745	5137	1.34%
2025-07-09	23.55	23.59	0.04	0.17%	23.42	23.67	19155	4510	1.18%
2025-07-08	23.19	23.55	0.32	1.38%	23.10	23.55	22964	5378	1.42%
2025-07-07	23.10	23.23	0.04	0.17%	23.00	23.30	19504	4522	1.20%
2025-07-04	23.40	23.19	-0.28	-1.19%	23.00	23.55	25361	5893	1.56%
2025-07-03	23.26	23.47	0.20	0.86%	23.17	23.51	18064	4222	1.11%
2025-07-02	23.51	23.27	-0.33	-1.40%	23.08	23.76	22695	5270	1.40%
2025-07-01	23.85	23.60	-0.25	-1.05%	23.37	23.93	22991	5417	1.42%
2025-06-30	23.60	23.85	0.27	1.15%	23.54	23.92	20979	4988	1.29%
2025-06-27	23.72	23.58	0.06	0.26%	23.50	23.82	20503	4848	1.26%
2025-06-26	23.39	23.52	0.08	0.34%	23.39	23.85	29447	6954	1.82%
2025-06-25	23.41	23.44	0.16	0.69%	23.12	23.48	23720	5535	1.46%
2025-06-24	22.78	23.28	0.45	1.97%	22.78	23.38	25217	5853	1.55%
2025-06-23	22.11	22.83	0.64	2.88%	21.85	22.89	23243	5234	1.43%