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
2026-04-10	27.57	27.34	-0.04	-0.15%	27.28	27.78	25504	7018	1.57%
2026-04-09	27.86	27.38	-0.61	-2.18%	27.28	27.92	29636	8161	1.83%
2026-04-08	26.99	27.99	1.68	6.39%	26.62	28.00	40705	11177	2.51%
2026-04-07	26.11	26.31	0.41	1.58%	25.90	26.44	21283	5581	1.31%
2026-04-03	26.61	25.90	-0.45	-1.71%	25.77	26.69	29345	7656	1.81%
2026-04-02	26.61	26.35	-0.28	-1.05%	26.27	27.20	41374	11024	2.55%
2026-04-01	26.63	26.63	0.51	1.95%	26.31	26.79	52651	13995	3.25%
2026-03-31	26.32	26.12	-0.20	-0.76%	26.03	27.02	63234	16713	3.90%
2026-03-30	25.97	26.32	0.06	0.23%	25.20	26.45	23825	6209	1.47%
2026-03-27	25.70	26.26	0.28	1.08%	25.46	26.46	21872	5706	1.35%
2026-03-26	26.70	25.98	-0.74	-2.77%	25.81	27.02	27726	7279	1.71%
2026-03-25	26.30	26.72	0.59	2.26%	26.15	26.99	34690	9257	2.14%
2026-03-24	26.21	26.13	0.44	1.71%	25.50	26.32	57221	14809	3.53%
2026-03-23	27.13	25.69	-2.30	-8.22%	25.35	27.60	55772	14755	3.44%
2026-03-20	29.22	27.99	-1.02	-3.52%	27.96	29.41	33171	9481	2.04%
2026-03-19	29.50	29.01	-0.61	-2.06%	28.50	29.85	29698	8695	1.83%
2026-03-18	28.47	29.62	1.42	5.04%	28.27	29.62	48761	14208	3.01%
2026-03-17	29.58	28.20	-1.16	-3.95%	28.16	29.65	57336	16435	3.53%
2026-03-16	30.00	29.36	-0.72	-2.39%	29.11	30.29	53265	15717	3.28%
2026-03-13	31.17	30.08	-1.21	-3.87%	30.05	31.17	30393	9279	1.87%
2026-03-12	31.40	31.29	-0.25	-0.79%	31.13	32.10	24620	7770	1.52%
2026-03-11	32.08	31.54	-0.18	-0.57%	31.45	32.55	32735	10481	2.02%
2026-03-10	31.10	31.72	0.92	2.99%	30.99	32.25	36002	11399	2.22%
2026-03-09	29.80	30.80	0.31	1.02%	29.50	30.91	27996	8452	1.73%
2026-03-06	30.25	30.49	0.26	0.86%	30.00	30.60	26448	8044	1.63%
2026-03-05	30.04	30.23	0.74	2.51%	30.01	30.56	25495	7721	1.57%
2026-03-04	29.60	29.49	-0.42	-1.40%	29.29	30.15	31391	9325	1.94%
2026-03-03	32.00	29.91	-1.89	-5.94%	29.78	32.15	50427	15587	3.11%
2026-03-02	32.61	31.80	-1.48	-4.45%	31.42	32.97	62859	20064	3.87%
2026-02-27	32.60	33.28	0.52	1.59%	32.51	33.42	30454	10072	1.88%
2026-02-26	32.68	32.76	0.01	0.03%	32.60	33.13	34336	11268	2.12%
2026-02-25	33.12	32.75	-0.20	-0.61%	32.66	33.34	37472	12346	2.31%
2026-02-24	34.20	32.95	-0.26	-0.78%	32.91	34.34	54066	18004	3.33%
2026-02-13	32.26	33.21	0.99	3.07%	32.26	34.95	84404	28514	5.20%
2026-02-12	32.30	32.22	0.02	0.06%	31.81	32.54	32162	10386	1.98%
2026-02-11	31.76	32.20	0.42	1.32%	31.60	32.78	33712	10847	2.08%
2026-02-10	31.40	31.78	0.41	1.31%	31.12	32.00	28484	9051	1.76%
2026-02-09	31.11	31.37	0.81	2.65%	31.05	31.46	26074	8152	1.61%
2026-02-06	30.68	30.56	-0.14	-0.46%	30.28	31.10	28100	8633	1.73%
2026-02-05	31.00	30.70	-0.48	-1.54%	30.70	31.58	24575	7609	1.51%
2026-02-04	30.90	31.18	0.19	0.61%	30.57	31.34	32730	10170	2.02%
2026-02-03	31.23	30.99	0.04	0.13%	30.57	31.38	28454	8815	1.75%
2026-02-02	31.40	30.95	-0.77	-2.43%	30.87	32.25	30095	9484	1.86%
2026-01-30	31.90	31.72	-0.05	-0.16%	31.31	31.95	27058	8557	1.67%
2026-01-29	31.78	31.77	-0.03	-0.09%	31.38	32.69	33019	10611	2.04%
2026-01-28	32.10	31.80	-0.33	-1.03%	31.48	32.35	25827	8221	1.59%
2026-01-27	31.99	32.13	0.03	0.09%	31.15	32.44	28134	8939	1.73%
2026-01-26	32.79	32.10	-0.76	-2.31%	31.62	33.24	38753	12486	2.39%
2026-01-23	32.53	32.86	0.36	1.11%	32.30	32.91	27726	9053	1.71%
2026-01-22	32.71	32.50	-0.15	-0.46%	32.25	32.88	27124	8820	1.67%
2026-01-21	32.60	32.65	-0.05	-0.15%	32.37	32.98	31850	10429	1.96%
2026-01-20	33.78	32.70	-0.90	-2.68%	32.38	33.80	49264	16226	3.04%
2026-01-19	33.67	33.60	-0.07	-0.21%	33.40	34.10	43067	14520	2.65%
2026-01-16	34.18	33.67	-0.56	-1.64%	33.38	34.53	44825	15152	2.76%
2026-01-15	34.88	34.23	-0.22	-0.64%	33.60	34.88	51119	17432	3.15%
2026-01-14	33.85	34.45	0.86	2.56%	33.62	35.00	76289	26201	4.70%
2026-01-13	34.60	33.59	-0.95	-2.75%	33.45	34.79	79033	26966	4.87%
2026-01-12	34.15	34.54	0.94	2.80%	33.00	34.80	99279	33967	6.12%
2026-01-09	31.40	33.60	2.19	6.97%	31.32	34.43	107266	35730	6.61%
2026-01-08	30.65	31.41	0.69	2.25%	30.59	31.86	50742	15871	3.13%
2026-01-07	30.72	30.72	0.00	0.00%	30.50	31.09	35394	10906	2.18%
2026-01-06	30.45	30.72	0.28	0.92%	30.30	30.91	30836	9438	1.90%
2026-01-05	30.23	30.44	0.30	1.00%	29.88	30.48	35367	10705	2.18%