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
2026-08-06	21.10	20.93	-1.27	-5.72%	20.56	21.61	121563	25621	7.49%
2026-08-05	21.80	22.20	1.17	5.56%	20.87	22.40	169200	36993	10.43%
2026-08-04	19.29	21.03	1.91	9.99%	19.18	21.03	81026	16460	4.99%
2026-08-03	19.01	19.12	0.12	0.63%	18.77	19.19	20984	3991	1.29%
2026-07-31	18.30	19.00	0.80	4.40%	18.30	19.06	32625	6156	2.01%
2026-07-30	18.23	18.20	-0.28	-1.52%	18.12	18.84	27135	5014	1.67%
2026-07-29	18.61	18.48	0.01	0.05%	18.25	18.86	23300	4299	1.44%
2026-07-28	18.01	18.47	0.23	1.26%	17.97	18.88	27862	5170	1.72%
2026-07-27	17.50	18.24	0.65	3.70%	17.40	18.56	39689	7216	2.45%
2026-07-24	17.33	17.59	-0.01	-0.06%	17.26	17.87	29557	5198	1.82%
2026-07-23	17.10	17.60	0.49	2.86%	17.03	17.68	24808	4304	1.53%
2026-07-22	16.97	17.11	-0.19	-1.10%	16.82	17.44	28882	4934	1.78%
2026-07-21	17.23	17.30	0.06	0.35%	16.50	17.52	43028	7360	2.65%
2026-07-20	17.26	17.24	0.06	0.35%	16.95	17.97	40609	7102	2.50%
2026-07-17	18.10	17.18	-0.82	-4.56%	17.15	18.42	36558	6453	2.25%
2026-07-16	17.40	18.00	0.22	1.24%	17.37	18.49	29378	5314	1.81%
2026-07-15	17.57	17.78	0.16	0.91%	17.44	18.18	29456	5257	1.82%
2026-07-14	17.61	17.62	-0.05	-0.28%	17.08	17.99	31712	5528	1.95%
2026-07-13	18.37	17.67	-0.80	-4.33%	17.62	18.53	31883	5708	1.97%
2026-07-10	18.28	18.47	0.21	1.15%	17.96	18.96	29475	5488	1.82%
2026-07-09	18.37	18.26	-0.11	-0.60%	17.85	18.58	21925	3986	1.35%
2026-07-08	18.05	18.37	0.41	2.28%	17.89	18.50	19510	3559	1.20%
2026-07-07	18.45	17.96	-0.60	-3.23%	17.88	18.63	20467	3718	1.26%
2026-07-06	18.88	18.56	-0.34	-1.80%	18.40	19.08	18931	3530	1.17%
2026-07-03	18.58	18.90	0.32	1.72%	18.48	19.10	21942	4136	1.35%
2026-07-02	18.60	18.58	-0.30	-1.59%	18.50	19.26	28893	5445	1.78%
2026-07-01	18.54	18.88	0.44	2.39%	18.40	19.18	29913	5621	1.84%
2026-06-30	18.13	18.44	0.31	1.71%	17.83	18.59	27828	5113	1.72%
2026-06-29	17.92	18.13	0.09	0.50%	17.52	19.21	30100	5424	1.86%
2026-06-26	18.48	18.04	-0.44	-2.38%	17.88	18.56	27485	5001	1.69%
2026-06-25	19.06	18.48	-0.56	-2.94%	18.29	19.29	29670	5495	1.83%
2026-06-24	19.55	19.04	-0.73	-3.69%	18.83	19.67	28304	5409	1.74%
2026-06-23	19.60	19.77	0.21	1.07%	19.46	20.27	32223	6423	1.99%
2026-06-22	19.52	19.56	0.10	0.51%	18.66	19.57	27649	5280	1.70%
2026-06-18	19.55	19.46	0.07	0.36%	19.29	19.80	20789	4067	1.28%
2026-06-17	19.71	19.39	-0.39	-1.97%	19.25	19.79	21536	4178	1.33%
2026-06-16	19.73	19.78	0.05	0.25%	19.27	19.95	22468	4411	1.39%
2026-06-15	19.70	19.73	0.46	2.39%	19.59	20.09	30197	5996	1.86%
2026-06-12	19.30	19.27	0.21	1.10%	19.17	19.72	29287	5698	1.81%
2026-06-11	19.49	19.06	-0.55	-2.80%	18.72	19.61	27310	5193	1.68%
2026-06-10	19.98	19.61	-0.49	-2.44%	19.37	20.27	24873	4901	1.53%
2026-06-09	19.98	20.10	0.31	1.57%	19.84	20.44	27952	5623	1.72%
2026-06-08	20.50	19.79	-0.85	-4.12%	19.54	20.68	35093	7031	2.16%
2026-06-05	20.42	20.64	0.05	0.24%	20.35	21.08	24764	5125	1.53%
2026-06-04	20.75	20.59	-0.17	-0.82%	20.29	20.90	18807	3866	1.16%
2026-06-03	20.98	20.76	-0.34	-1.61%	20.63	21.40	24562	5153	1.51%
2026-06-02	21.86	21.10	-0.74	-3.39%	20.97	21.96	25155	5352	1.55%
2026-06-01	21.43	21.84	0.46	2.15%	21.26	22.38	31789	6984	1.96%
2026-05-29	23.00	21.38	-1.44	-6.31%	21.23	23.00	37851	8277	2.33%
2026-05-28	22.06	22.82	0.93	4.25%	21.62	23.12	36105	8100	2.23%
2026-05-27	22.75	22.29	-0.56	-2.45%	22.14	23.23	30725	6921	1.89%
2026-05-26	23.37	22.85	-0.61	-2.60%	22.33	23.43	38008	8655	2.34%
2026-05-25	23.98	23.46	-0.35	-1.47%	23.30	24.16	27190	6420	1.68%
2026-05-22	23.93	23.81	0.23	0.98%	23.21	24.09	27907	6623	1.72%
2026-05-21	24.61	23.58	-0.74	-3.04%	23.45	25.08	46509	11347	2.87%
2026-05-20	24.41	24.32	-0.21	-0.86%	24.00	24.71	26636	6480	1.64%
2026-05-19	24.20	24.53	0.31	1.28%	24.02	24.77	28040	6850	1.73%
2026-05-18	23.46	24.22	0.78	3.33%	23.28	24.56	39359	9407	2.43%
2026-05-15	23.75	23.44	-0.30	-1.26%	23.29	24.11	29998	7108	1.85%
2026-05-14	24.80	23.74	-0.86	-3.50%	23.73	24.81	32052	7718	1.98%
2026-05-13	24.64	24.60	-0.08	-0.32%	24.43	24.87	24446	6025	1.51%
2026-05-12	25.18	24.68	-0.54	-2.14%	24.58	25.39	27712	6913	1.71%
2026-05-11	25.28	25.22	0.07	0.28%	24.75	25.45	31702	7943	1.95%
2026-05-08	25.25	25.15	0.25	1.00%	24.91	25.49	26179	6590	1.61%
2026-05-07	24.75	24.90	0.18	0.73%	24.48	24.96	26459	6554	1.63%
2026-05-06	24.42	24.72	0.42	1.73%	24.42	24.95	35730	8835	2.20%
2026-04-30	24.42	24.30	-0.12	-0.49%	24.10	24.59	30524	7425	1.88%
2026-04-29	23.70	24.42	0.02	0.08%	23.61	24.49	51007	12338	3.14%
2026-04-28	26.00	24.40	-2.71	-10.00%	24.40	26.10	85582	21265	5.28%