中新赛克

002912
🏛️ 中国 →
27.76
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 28.50 28.54 28.34 28.36 267.5K
09:35 28.34 28.40 28.12 28.18 250.3K
09:40 28.18 28.18 28.00 28.00 272.7K
09:45 28.00 28.26 28.00 28.23 229.5K
09:50 28.23 28.26 28.08 28.08 126.4K
09:55 28.07 28.08 27.93 27.93 142.2K
10:00 27.93 27.99 27.88 27.97 132.1K
10:05 27.91 27.91 27.74 27.74 130.3K
10:10 27.75 27.76 27.56 27.73 210.2K
10:15 27.75 27.76 27.48 27.48 174.3K
10:20 27.48 27.58 27.41 27.42 173.0K
10:25 27.42 27.42 27.17 27.20 342.9K
10:30 27.18 27.33 27.18 27.33 171.1K
10:35 27.33 27.39 27.27 27.28 138.0K
10:40 27.28 27.37 27.11 27.32 203.7K
10:45 27.32 27.32 27.21 27.27 72.6K
10:50 27.27 27.30 27.21 27.27 76.7K
10:55 27.28 27.30 27.23 27.30 61.3K
11:00 27.30 27.30 27.22 27.22 74.1K
11:05 27.24 27.35 27.24 27.29 42.4K
11:10 27.30 27.41 27.30 27.30 48.3K
11:15 27.30 27.37 27.27 27.37 21.4K
11:20 27.37 27.43 27.26 27.26 30.0K
11:25 27.26 27.26 27.20 27.21 82.7K
11:30 27.21 27.21 27.21 27.21 0.2K
13:00 27.20 27.21 27.10 27.12 125.2K
13:05 27.11 27.20 27.07 27.15 85.2K
13:10 27.15 27.30 27.14 27.27 34.8K
13:15 27.27 27.30 27.23 27.23 38.5K
13:20 27.23 27.24 27.20 27.23 40.7K
13:25 27.23 27.39 27.23 27.39 41.5K
13:30 27.39 27.49 27.36 27.40 91.9K
13:35 27.39 27.39 27.30 27.36 30.5K
13:40 27.32 27.35 27.25 27.25 19.1K
13:45 27.25 27.27 27.21 27.23 15.6K
13:50 27.22 27.32 27.22 27.30 51.9K
13:55 27.34 27.34 27.29 27.33 15.7K
14:00 27.32 27.34 27.12 27.20 181.1K
14:05 27.20 27.24 27.11 27.16 43.5K
14:10 27.14 27.17 27.10 27.17 58.6K
14:15 27.17 27.26 27.17 27.24 24.6K
14:20 27.24 27.34 27.24 27.31 31.4K
14:25 27.31 27.48 27.29 27.43 80.5K
14:30 27.47 27.53 27.39 27.47 67.6K
14:35 27.48 27.50 27.44 27.48 52.9K
14:40 27.47 27.56 27.46 27.52 79.3K
14:45 27.54 27.63 27.49 27.61 99.5K
14:50 27.62 27.65 27.56 27.61 139.7K
14:55 27.62 27.62 27.57 27.58 57.8K
15:40 27.58 27.58 27.58 27.58 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 27.90 28.17 27.50 27.76 2.9M
2025-09-26 28.10 28.78 27.94 28.02 3.7M
2025-09-25 28.10 28.88 27.96 28.27 4.6M
2025-09-24 27.50 28.22 27.15 28.18 3.6M
2025-09-23 28.49 28.59 27.07 27.58 5.0M
2025-09-22 27.99 28.72 27.72 28.65 4.1M
2025-09-19 28.09 28.95 27.90 27.92 3.7M
2025-09-18 28.34 29.20 28.01 28.35 7.0M
2025-09-17 27.71 28.55 27.54 28.35 4.7M
2025-09-16 27.43 27.84 27.41 27.83 3.0M
2025-09-15 27.45 27.68 27.01 27.63 3.5M
2025-09-12 27.60 28.10 27.48 27.48 4.0M
2025-09-11 26.95 27.50 26.57 27.39 4.1M
2025-09-10 26.92 27.35 26.92 26.98 2.5M
2025-09-09 27.72 27.76 26.89 26.90 3.7M
2025-09-08 27.32 27.80 27.16 27.74 3.9M
2025-09-05 27.37 27.43 26.91 27.38 3.5M
2025-09-04 27.41 27.72 26.56 26.99 4.8M
2025-09-03 28.76 28.95 27.26 27.40 6.0M
2025-09-02 30.39 30.40 28.45 28.86 8.3M
2025-09-01 30.96 31.04 30.18 30.40 9.2M
2025-08-29 29.59 31.11 29.05 30.80 14.8M
2025-08-28 29.02 29.99 28.25 29.79 12.5M
2025-08-27 28.82 29.86 28.60 29.06 14.1M
2025-08-26 28.50 28.88 28.28 28.62 6.5M
2025-08-25 28.44 28.72 28.17 28.54 7.5M
2025-08-22 27.83 28.25 27.81 28.20 5.9M
2025-08-21 28.11 28.80 27.88 27.91 6.9M
2025-08-20 27.85 28.25 27.50 28.11 5.5M
2025-08-19 27.95 28.45 27.87 27.92 5.6M
2025-08-18 27.75 28.34 27.69 28.08 7.3M
2025-08-15 27.10 27.58 27.05 27.44 5.5M
2025-08-14 28.20 28.23 27.03 27.10 7.8M
2025-08-13 28.29 28.44 28.04 28.23 5.9M
2025-08-12 28.74 28.74 28.00 28.22 7.7M
2025-08-11 28.72 29.23 28.68 28.75 9.5M
2025-08-08 28.31 29.95 27.52 28.95 14.0M
2025-08-07 28.80 28.98 28.06 28.37 10.4M
2025-08-06 27.91 29.66 27.67 29.09 15.5M
2025-08-05 27.87 28.20 27.48 28.01 9.0M
2025-08-04 27.50 27.99 27.28 27.72 8.1M
2025-08-01 26.82 27.58 26.51 27.33 7.0M
2025-07-31 26.88 27.50 26.64 26.69 6.5M
2025-07-30 28.00 28.08 27.00 27.02 8.6M
2025-07-29 27.20 27.97 26.68 27.92 11.3M
2025-07-28 27.49 27.55 26.81 27.18 6.2M
2025-07-25 27.00 27.30 26.92 27.19 8.4M
2025-07-24 26.63 27.09 26.40 26.99 6.7M
2025-07-23 26.56 27.35 26.33 26.62 7.5M
2025-07-22 27.06 27.47 26.60 26.72 9.4M
2025-07-21 27.10 27.68 26.94 27.27 10.9M
2025-07-18 26.59 27.92 26.22 27.28 16.4M
2025-07-17 26.74 27.28 26.50 26.64 13.3M
2025-07-16 26.90 27.40 26.51 26.96 15.5M
2025-07-15 26.30 28.76 25.79 27.81 26.3M
2025-07-14 27.34 28.69 26.89 27.36 27.6M
2025-07-11 23.76 26.08 23.48 26.08 10.8M
2025-07-10 23.57 23.79 23.43 23.71 2.2M
2025-07-09 23.55 23.67 23.42 23.59 1.9M
2025-07-08 23.19 23.55 23.10 23.55 2.3M
2025-07-07 23.10 23.30 23.00 23.23 2.0M
2025-07-04 23.40 23.55 23.00 23.19 2.5M
2025-07-03 23.26 23.51 23.17 23.47 1.8M
2025-07-02 23.51 23.76 23.08 23.27 2.3M
2025-07-01 23.85 23.93 23.37 23.60 2.3M
2025-06-30 23.60 23.92 23.54 23.85 2.1M
2025-06-27 23.72 23.82 23.50 23.58 2.1M
2025-06-26 23.39 23.85 23.39 23.52 2.9M
2025-06-25 23.41 23.48 23.12 23.44 2.4M
2025-06-24 22.78 23.38 22.78 23.28 2.5M
2025-06-23 22.11 22.89 21.85 22.83 2.3M
2025-06-20 22.66 22.82 22.15 22.19 2.2M
2025-06-19 23.00 23.73 22.68 22.73 3.0M
2025-06-18 22.77 23.29 22.77 23.00 1.9M
2025-06-17 22.92 23.14 22.78 22.95 1.7M
2025-06-16 22.71 23.14 22.65 22.94 2.2M
2025-06-13 23.31 23.47 22.59 22.71 2.7M
2025-06-12 23.19 23.69 23.16 23.35 2.8M
2025-06-11 24.14 24.60 23.13 23.24 4.3M
2025-06-10 23.50 23.64 22.95 23.38 2.8M
2025-06-09 23.41 23.73 23.18 23.52 2.4M
2025-06-06 23.13 23.38 22.97 23.22 2.1M
2025-06-05 22.61 23.20 22.50 23.13 2.8M
2025-06-04 22.39 22.64 22.35 22.60 1.5M
2025-06-03 22.39 22.77 22.20 22.41 2.4M
2025-05-30 22.84 23.00 22.31 22.39 2.2M
2025-05-29 22.15 22.97 22.10 22.95 3.1M
2025-05-28 22.40 22.68 22.17 22.19 1.5M
2025-05-27 22.69 22.79 22.25 22.40 2.6M
2025-05-26 22.38 22.75 22.27 22.69 2.1M
2025-05-23 22.61 22.94 22.20 22.20 2.7M
2025-05-22 22.81 23.15 22.50 22.69 2.3M
2025-05-21 23.20 23.35 22.77 23.03 2.4M
2025-05-20 23.12 23.42 22.90 23.36 2.5M
2025-05-19 23.04 23.50 22.74 23.22 3.5M
2025-05-16 22.67 22.96 22.58 22.64 2.4M
2025-05-15 23.43 23.43 22.81 22.82 2.4M
2025-05-14 23.50 23.69 23.10 23.32 2.5M
2025-05-13 24.02 24.20 23.33 23.38 3.2M
2025-05-12 23.82 24.05 23.66 23.85 3.1M
2025-05-09 23.74 23.74 22.95 23.28 3.2M
2025-05-08 22.74 23.80 22.60 23.74 4.4M
2025-05-07 24.19 24.28 23.33 23.67 3.6M
2025-05-06 23.07 23.76 23.07 23.75 3.9M
2025-04-30 22.66 23.09 22.66 22.81 3.2M
2025-04-29 22.76 23.02 22.39 22.61 4.2M
2025-04-28 23.76 23.90 22.85 22.87 6.1M
2025-04-25 24.32 24.76 24.28 24.66 1.9M
2025-04-24 25.00 25.00 24.20 24.27 2.2M
2025-04-23 24.77 25.10 24.76 24.91 2.7M
2025-04-22 24.35 24.98 24.35 24.80 3.1M
2025-04-21 23.49 24.52 23.29 24.32 2.5M
2025-04-18 23.45 23.74 23.25 23.52 1.6M
2025-04-17 23.36 23.78 23.32 23.45 2.1M
2025-04-16 23.82 24.09 23.10 23.49 2.4M
2025-04-15 23.90 24.10 23.61 23.94 1.9M
2025-04-14 24.24 24.49 23.81 24.00 3.1M
2025-04-11 23.50 24.10 23.35 23.78 3.1M
2025-04-10 23.66 23.91 23.36 23.58 4.2M
2025-04-09 21.38 22.99 20.25 22.89 6.3M
2025-04-08 23.80 23.88 21.65 22.02 7.2M
2025-04-07 24.25 25.09 24.06 24.06 2.2M
2025-04-03 26.88 27.55 26.50 26.73 2.8M
2025-04-02 26.66 27.32 26.66 27.21 2.4M
2025-04-01 27.02 27.33 26.76 26.83 2.5M
2025-03-31 26.70 26.94 26.00 26.84 3.4M
2025-03-28 26.70 27.43 26.54 26.78 2.9M
2025-03-27 26.76 27.10 26.37 26.74 2.1M
2025-03-26 26.80 27.33 26.80 26.94 1.9M
2025-03-25 27.20 27.36 26.78 26.91 3.7M
2025-03-24 28.63 28.85 26.58 27.16 6.2M
2025-03-21 29.32 29.34 28.67 28.86 4.0M
2025-03-20 29.24 29.98 28.96 29.39 4.8M
2025-03-19 29.50 29.98 29.21 29.39 4.1M
2025-03-18 29.24 30.19 29.05 29.53 5.0M
2025-03-17 29.07 29.78 28.65 29.24 4.8M
2025-03-14 28.98 29.26 28.11 29.20 4.6M
2025-03-13 29.41 29.57 28.32 28.76 5.2M
2025-03-12 29.44 29.84 29.11 29.59 5.3M
2025-03-11 28.75 29.28 28.62 29.01 4.5M
2025-03-10 29.66 30.09 29.10 29.35 6.1M
2025-03-07 30.00 30.75 29.52 29.85 9.8M
2025-03-06 29.19 30.50 28.91 29.88 12.7M
2025-03-05 28.54 29.10 28.25 28.89 5.7M
2025-03-04 27.70 29.44 27.40 28.50 8.5M
2025-03-03 27.64 28.32 27.01 27.70 7.7M
2025-02-28 29.39 29.89 27.35 27.44 9.2M
2025-02-27 28.90 29.10 28.05 28.88 5.9M
2025-02-26 28.42 28.94 28.05 28.89 6.0M
2025-02-25 27.90 29.12 27.83 28.25 5.4M
2025-02-24 29.10 29.25 28.30 28.62 5.5M
2025-02-21 28.48 29.00 28.00 28.93 7.1M
2025-02-20 28.67 29.00 27.92 28.34 5.8M
2025-02-19 27.75 29.00 27.70 28.64 6.3M
2025-02-18 29.12 29.20 27.60 27.65 7.9M
2025-02-17 29.17 30.05 29.17 29.41 12.8M
2025-02-14 28.20 29.42 27.82 28.93 11.3M
2025-02-13 28.50 28.53 27.55 27.86 7.1M
2025-02-12 28.40 29.00 28.15 28.55 7.9M
2025-02-11 27.85 29.01 27.52 28.44 10.7M
2025-02-10 27.25 28.68 27.02 28.44 12.0M
2025-02-07 26.77 27.70 26.52 27.25 10.6M
2025-02-06 26.37 26.76 25.66 26.46 9.5M
2025-02-05 25.66 27.57 25.32 26.45 13.5M
2025-01-27 25.85 26.11 25.06 25.06 4.9M
2025-01-24 25.78 26.30 25.10 25.55 10.6M
2025-01-23 24.00 26.11 23.94 26.11 9.1M
2025-01-22 24.23 24.23 23.58 23.74 2.5M
2025-01-21 24.51 24.55 23.65 24.01 2.8M
2025-01-20 24.64 24.76 24.12 24.27 2.8M
2025-01-17 24.50 24.50 24.01 24.26 2.5M
2025-01-16 24.40 25.20 24.27 24.44 3.4M
2025-01-15 24.60 25.08 24.29 24.36 5.2M
2025-01-14 23.30 25.03 22.85 24.60 8.4M
2025-01-13 22.52 22.97 22.00 22.75 2.4M
2025-01-10 23.54 23.86 22.75 22.75 2.4M
2025-01-09 23.10 23.90 23.08 23.66 3.0M
2025-01-08 23.76 23.80 22.54 23.33 3.2M
2025-01-07 23.13 23.69 22.91 23.68 2.6M
2025-01-06 23.12 23.44 22.30 22.90 3.6M
2025-01-03 25.00 25.09 23.02 23.05 3.9M
2025-01-02 25.59 25.69 24.33 24.63 3.1M