中新赛克(002912)股票行情 中新赛克股票行情 002912股票行情_爱股网
中新赛克(002912)股票行情
中新赛克(002912)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 32.02 | 30.61 | -1.33 | -4.16% | 30.57 | 32.98 | 203960 | 63981.91 | 12.57% |
| 2025-10-23 | 31.00 | 31.94 | 2.90 | 9.99% | 30.28 | 31.94 | 135811 | 42659.11 | 8.37% |
| 2025-10-22 | 29.46 | 29.04 | -0.42 | -1.43% | 28.96 | 29.50 | 34353 | 10027.26 | 2.12% |
| 2025-10-21 | 29.47 | 29.46 | 0.04 | 0.14% | 29.18 | 29.64 | 39297 | 11552.71 | 2.42% |
| 2025-10-20 | 28.67 | 29.42 | 1.13 | 3.99% | 28.67 | 29.63 | 68465 | 20050.05 | 4.22% |
| 2025-10-17 | 28.80 | 28.29 | -0.59 | -2.04% | 28.08 | 28.87 | 32759 | 9304.01 | 2.02% |
| 2025-10-16 | 29.30 | 28.88 | -0.25 | -0.86% | 28.68 | 29.52 | 41287 | 12042.78 | 2.55% |
| 2025-10-15 | 28.93 | 29.13 | 0.13 | 0.45% | 28.59 | 29.45 | 42004 | 12218.49 | 2.59% |
| 2025-10-14 | 29.09 | 29.00 | 0.19 | 0.66% | 28.65 | 29.40 | 40035 | 11607.91 | 2.47% |
| 2025-10-13 | 27.46 | 28.81 | 0.09 | 0.31% | 27.24 | 29.00 | 42074 | 11965.17 | 2.59% |
| 2025-10-10 | 28.89 | 28.72 | -0.31 | -1.07% | 28.40 | 29.08 | 37189 | 10695.96 | 2.29% |
| 2025-10-09 | 28.42 | 29.03 | 0.60 | 2.11% | 28.42 | 29.23 | 52061 | 15081.51 | 3.21% |
| 2025-09-30 | 27.90 | 28.43 | 0.67 | 2.41% | 27.90 | 28.68 | 37399 | 10615.26 | 2.31% |
| 2025-09-29 | 27.90 | 27.76 | -0.26 | -0.93% | 27.50 | 28.17 | 29004 | 8050.41 | 1.79% |
| 2025-09-26 | 28.10 | 28.02 | -0.25 | -0.88% | 27.94 | 28.78 | 37481 | 10629.83 | 2.31% |
| 2025-09-25 | 28.10 | 28.27 | 0.09 | 0.32% | 27.96 | 28.88 | 45891 | 13102.55 | 2.83% |
| 2025-09-24 | 27.50 | 28.18 | 0.60 | 2.18% | 27.15 | 28.22 | 35559 | 9945.69 | 2.19% |
| 2025-09-23 | 28.49 | 27.58 | -1.07 | -3.73% | 27.07 | 28.59 | 50360 | 13894.99 | 3.10% |
| 2025-09-22 | 27.99 | 28.65 | 0.73 | 2.61% | 27.72 | 28.72 | 41167 | 11636.13 | 2.54% |
| 2025-09-19 | 28.09 | 27.92 | -0.43 | -1.52% | 27.90 | 28.95 | 37269 | 10528.00 | 2.30% |
| 2025-09-18 | 28.34 | 28.35 | 0.00 | 0.00% | 28.01 | 29.20 | 69861 | 19929.59 | 4.31% |
| 2025-09-17 | 27.71 | 28.35 | 0.52 | 1.87% | 27.54 | 28.55 | 46959 | 13237.93 | 2.89% |
| 2025-09-16 | 27.43 | 27.83 | 0.20 | 0.72% | 27.41 | 27.84 | 30064 | 8320.27 | 1.85% |
| 2025-09-15 | 27.45 | 27.63 | 0.15 | 0.55% | 27.01 | 27.68 | 35208 | 9638.11 | 2.17% |
| 2025-09-12 | 27.60 | 27.48 | 0.09 | 0.33% | 27.48 | 28.10 | 39997 | 11114.90 | 2.47% |
| 2025-09-11 | 26.95 | 27.39 | 0.41 | 1.52% | 26.57 | 27.50 | 40759 | 11092.88 | 2.51% |
| 2025-09-10 | 26.92 | 26.98 | 0.08 | 0.30% | 26.92 | 27.35 | 25497 | 6918.32 | 1.57% |
| 2025-09-09 | 27.72 | 26.90 | -0.84 | -3.03% | 26.89 | 27.76 | 36756 | 10006.25 | 2.27% |
| 2025-09-08 | 27.32 | 27.74 | 0.36 | 1.31% | 27.16 | 27.80 | 39405 | 10819.76 | 2.43% |
| 2025-09-05 | 27.37 | 27.38 | 0.39 | 1.44% | 26.91 | 27.43 | 34816 | 9474.98 | 2.15% |
| 2025-09-04 | 27.41 | 26.99 | -0.41 | -1.50% | 26.56 | 27.72 | 48163 | 13116.79 | 2.97% |
| 2025-09-03 | 28.76 | 27.40 | -1.46 | -5.06% | 27.26 | 28.95 | 60108 | 16853.77 | 3.71% |
| 2025-09-02 | 30.39 | 28.86 | -1.54 | -5.07% | 28.45 | 30.40 | 82820 | 24106.33 | 5.11% |
| 2025-09-01 | 30.96 | 30.40 | -0.40 | -1.30% | 30.18 | 31.04 | 91542 | 27989.52 | 5.64% |
| 2025-08-29 | 29.59 | 30.80 | 1.01 | 3.39% | 29.05 | 31.11 | 148060 | 44757.65 | 9.13% |
| 2025-08-28 | 29.02 | 29.79 | 0.73 | 2.51% | 28.25 | 29.99 | 124569 | 36364.13 | 7.68% |
| 2025-08-27 | 28.82 | 29.06 | 0.44 | 1.54% | 28.60 | 29.86 | 141019 | 41356.44 | 8.69% |
| 2025-08-26 | 28.50 | 28.62 | 0.08 | 0.28% | 28.28 | 28.88 | 64776 | 18522.89 | 3.99% |
| 2025-08-25 | 28.44 | 28.54 | 0.34 | 1.21% | 28.17 | 28.72 | 75325 | 21426.08 | 4.64% |
| 2025-08-22 | 27.83 | 28.20 | 0.29 | 1.04% | 27.81 | 28.25 | 58707 | 16463.67 | 3.62% |
| 2025-08-21 | 28.11 | 27.91 | -0.20 | -0.71% | 27.88 | 28.80 | 68811 | 19497.28 | 4.24% |
| 2025-08-20 | 27.85 | 28.11 | 0.19 | 0.68% | 27.50 | 28.25 | 54701 | 15234.47 | 3.37% |
| 2025-08-19 | 27.95 | 27.92 | -0.16 | -0.57% | 27.87 | 28.45 | 55716 | 15648.52 | 3.43% |
| 2025-08-18 | 27.75 | 28.08 | 0.64 | 2.33% | 27.69 | 28.34 | 73009 | 20498.93 | 4.50% |
| 2025-08-15 | 27.10 | 27.44 | 0.34 | 1.25% | 27.05 | 27.58 | 55067 | 15074.23 | 3.39% |
| 2025-08-14 | 28.20 | 27.10 | -1.13 | -4.00% | 27.03 | 28.23 | 78162 | 21595.02 | 4.82% |
| 2025-08-13 | 28.29 | 28.23 | 0.01 | 0.04% | 28.04 | 28.44 | 59242 | 16723.00 | 3.65% |
| 2025-08-12 | 28.74 | 28.22 | -0.53 | -1.84% | 28.00 | 28.74 | 77082 | 21758.47 | 4.75% |
| 2025-08-11 | 28.72 | 28.75 | -0.20 | -0.69% | 28.68 | 29.23 | 95046 | 27471.25 | 5.86% |
| 2025-08-08 | 28.31 | 28.95 | 0.58 | 2.04% | 27.52 | 29.95 | 139916 | 40286.00 | 8.62% |
| 2025-08-07 | 28.80 | 28.37 | -0.72 | -2.48% | 28.06 | 28.98 | 103507 | 29337.39 | 6.38% |
| 2025-08-06 | 27.91 | 29.09 | 1.08 | 3.86% | 27.67 | 29.66 | 155123 | 44619.09 | 9.56% |
| 2025-08-05 | 27.87 | 28.01 | 0.29 | 1.05% | 27.48 | 28.20 | 90157 | 25069.14 | 5.56% |
| 2025-08-04 | 27.50 | 27.72 | 0.39 | 1.43% | 27.28 | 27.99 | 80757 | 22321.90 | 4.98% |
| 2025-08-01 | 26.82 | 27.33 | 0.64 | 2.40% | 26.51 | 27.58 | 70444 | 19018.43 | 4.34% |
| 2025-07-31 | 26.88 | 26.69 | -0.33 | -1.22% | 26.64 | 27.50 | 64777 | 17532.41 | 3.99% |
| 2025-07-30 | 28.00 | 27.02 | -0.90 | -3.22% | 27.00 | 28.08 | 85700 | 23446.85 | 5.28% |
| 2025-07-29 | 27.20 | 27.92 | 0.74 | 2.72% | 26.68 | 27.97 | 112939 | 30981.88 | 6.96% |
| 2025-07-28 | 27.49 | 27.18 | -0.01 | -0.04% | 26.81 | 27.55 | 61855 | 16762.37 | 3.81% |
| 2025-07-25 | 27.00 | 27.19 | 0.20 | 0.74% | 26.92 | 27.30 | 83945 | 22761.06 | 5.17% |
| 2025-07-24 | 26.63 | 26.99 | 0.37 | 1.39% | 26.40 | 27.09 | 67334 | 18003.92 | 4.15% |
| 2025-07-23 | 26.56 | 26.62 | -0.10 | -0.37% | 26.33 | 27.35 | 75229 | 20184.30 | 4.64% |
| 2025-07-22 | 27.06 | 26.72 | -0.55 | -2.02% | 26.60 | 27.47 | 93668 | 25163.55 | 5.77% |
| 2025-07-21 | 27.10 | 27.27 | -0.01 | -0.04% | 26.94 | 27.68 | 108583 | 29635.95 | 6.69% |
| 2025-07-18 | 26.59 | 27.28 | 0.64 | 2.40% | 26.22 | 27.92 | 163712 | 44224.04 | 10.09% |
| 2025-07-17 | 26.74 | 26.64 | -0.32 | -1.19% | 26.50 | 27.28 | 132758 | 35582.68 | 8.18% |
| 2025-07-16 | 26.90 | 26.96 | -0.85 | -3.06% | 26.51 | 27.40 | 155133 | 41854.11 | 9.56% |
| 2025-07-15 | 26.30 | 27.81 | 0.45 | 1.64% | 25.79 | 28.76 | 263146 | 71152.22 | 16.22% |
| 2025-07-14 | 27.34 | 27.36 | 1.28 | 4.91% | 26.89 | 28.69 | 275960 | 77084.09 | 17.01% |
| 2025-07-11 | 23.76 | 26.08 | 2.37 | 10.00% | 23.48 | 26.08 | 108167 | 27247.87 | 6.67% |
| 2025-07-10 | 23.57 | 23.71 | 0.12 | 0.51% | 23.43 | 23.79 | 21745 | 5137.38 | 1.34% |
| 2025-07-09 | 23.55 | 23.59 | 0.04 | 0.17% | 23.42 | 23.67 | 19155 | 4510.19 | 1.18% |
| 2025-07-08 | 23.19 | 23.55 | 0.32 | 1.38% | 23.10 | 23.55 | 22964 | 5378.39 | 1.42% |
| 2025-07-07 | 23.10 | 23.23 | 0.04 | 0.17% | 23.00 | 23.30 | 19504 | 4522.92 | 1.20% |
| 2025-07-04 | 23.40 | 23.19 | -0.28 | -1.19% | 23.00 | 23.55 | 25361 | 5893.29 | 1.56% |
| 2025-07-03 | 23.26 | 23.47 | 0.20 | 0.86% | 23.17 | 23.51 | 18064 | 4222.15 | 1.11% |
| 2025-07-02 | 23.51 | 23.27 | -0.33 | -1.40% | 23.08 | 23.76 | 22695 | 5270.15 | 1.40% |
| 2025-07-01 | 23.85 | 23.60 | -0.25 | -1.05% | 23.37 | 23.93 | 22991 | 5417.46 | 1.42% |
| 2025-06-30 | 23.60 | 23.85 | 0.27 | 1.15% | 23.54 | 23.92 | 20979 | 4988.45 | 1.29% |
| 2025-06-27 | 23.72 | 23.58 | 0.06 | 0.26% | 23.50 | 23.82 | 20503 | 4848.42 | 1.26% |
深证大盘股票行情在线 K线走势图
中新赛克(002912)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
