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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 33.16 33.35 32.80 33.09 1.0M
2021-12-30 32.55 33.48 32.32 33.14 1.6M
2021-12-29 32.41 32.83 32.20 32.53 1.2M
2021-12-28 32.00 33.77 32.00 32.57 1.9M
2021-12-27 31.93 32.19 31.49 32.00 0.9M
2021-12-24 32.49 32.68 31.90 32.10 0.8M
2021-12-23 33.08 33.20 32.48 32.50 1.2M
2021-12-22 32.73 33.20 32.52 32.91 1.3M
2021-12-21 32.10 32.96 32.10 32.75 1.2M
2021-12-20 32.86 32.98 32.25 32.34 1.3M
2021-12-17 32.75 33.25 32.32 32.80 1.7M
2021-12-16 32.80 33.24 32.63 32.70 1.4M
2021-12-15 33.11 33.68 32.69 32.90 2.0M
2021-12-14 31.91 33.95 31.70 33.06 4.3M
2021-12-13 31.48 32.15 30.77 31.98 2.9M
2021-12-10 30.91 31.33 30.84 31.12 1.5M
2021-12-09 30.71 31.18 30.60 31.00 1.3M
2021-12-08 30.63 31.06 30.53 30.85 1.2M
2021-12-07 31.13 31.36 30.50 30.63 1.4M
2021-12-06 31.94 31.96 30.89 31.02 1.8M
2021-12-03 32.29 32.50 31.56 31.70 1.2M
2021-12-02 32.81 33.02 31.90 31.97 1.7M
2021-12-01 31.79 33.24 31.76 32.86 2.3M
2021-11-30 30.72 32.48 30.72 31.89 2.3M
2021-11-29 30.79 31.08 30.54 30.72 0.8M
2021-11-26 31.90 31.90 31.11 31.20 1.1M
2021-11-25 31.47 32.80 31.42 31.89 2.2M
2021-11-24 31.31 31.49 30.86 31.41 0.9M
2021-11-23 31.07 31.13 30.56 31.05 0.9M
2021-11-22 31.22 31.38 30.64 31.07 1.3M
2021-11-19 30.78 31.20 30.69 30.95 0.6M
2021-11-18 31.58 31.79 30.60 30.68 0.9M
2021-11-17 31.19 31.55 31.07 31.35 0.5M
2021-11-16 31.75 31.94 31.16 31.30 0.7M
2021-11-15 31.16 31.85 31.11 31.77 0.9M
2021-11-12 31.29 31.42 30.94 31.16 0.6M
2021-11-11 30.87 31.55 30.85 31.29 0.7M
2021-11-10 30.89 31.65 30.59 31.07 0.8M
2021-11-09 30.14 31.05 30.14 30.89 0.8M
2021-11-08 30.63 31.00 30.31 30.39 0.7M
2021-11-05 30.44 31.08 30.40 30.82 1.1M
2021-11-04 30.14 30.53 30.03 30.44 0.8M
2021-11-03 29.42 30.30 29.10 30.18 1.4M
2021-11-02 29.72 30.15 29.03 29.16 1.0M
2021-11-01 29.81 30.47 29.56 29.71 1.1M
2021-10-29 29.40 30.29 29.32 29.80 1.2M
2021-10-28 29.10 29.65 28.96 29.46 0.8M
2021-10-27 30.25 30.49 29.10 29.28 1.5M
2021-10-26 29.85 30.66 29.79 30.28 1.0M
2021-10-25 30.89 30.89 29.80 30.22 0.9M
2021-10-22 30.87 31.29 30.87 30.89 0.5M
2021-10-21 31.30 31.30 30.86 30.86 0.6M
2021-10-20 31.31 31.70 31.13 31.30 0.4M
2021-10-19 30.75 31.38 30.75 31.30 0.8M
2021-10-18 32.07 32.07 30.79 30.99 1.6M
2021-10-15 34.20 34.20 31.48 32.07 3.7M
2021-10-14 34.80 35.08 34.56 34.98 0.4M
2021-10-13 34.58 34.99 34.53 34.70 0.4M
2021-10-12 35.01 35.18 34.40 34.58 0.4M
2021-10-11 34.73 35.35 34.66 35.01 0.6M
2021-10-08 34.10 34.82 34.10 34.72 0.5M
2021-09-30 33.72 34.18 33.69 34.10 0.4M
2021-09-29 34.20 34.50 33.70 33.70 0.9M
2021-09-28 34.51 34.87 34.18 34.36 0.4M
2021-09-27 35.18 35.38 34.52 34.52 0.8M
2021-09-24 34.86 35.43 34.71 34.92 0.7M
2021-09-23 34.60 34.97 34.40 34.97 0.7M
2021-09-22 34.23 34.79 34.23 34.42 0.6M
2021-09-17 34.86 35.05 34.30 34.57 0.7M
2021-09-16 35.40 35.65 34.88 34.91 1.0M
2021-09-15 36.12 36.37 35.00 35.51 0.9M
2021-09-14 35.52 36.82 35.45 36.10 1.7M
2021-09-13 35.60 35.60 35.20 35.52 0.8M
2021-09-10 35.76 35.80 35.40 35.48 0.9M
2021-09-09 35.96 36.28 35.70 35.74 1.0M
2021-09-08 35.80 36.25 35.79 36.02 0.9M
2021-09-07 36.06 36.25 35.72 35.96 1.6M
2021-09-06 35.47 36.58 35.25 36.27 1.3M
2021-09-03 35.86 36.48 35.42 35.48 1.4M
2021-09-02 36.07 36.32 35.51 35.86 1.0M
2021-09-01 36.71 36.78 34.81 36.30 2.2M
2021-08-31 37.73 37.78 36.05 36.85 1.9M
2021-08-30 37.44 38.59 37.40 38.10 2.1M
2021-08-27 37.38 38.25 36.22 37.76 2.2M
2021-08-26 36.68 38.93 36.68 37.84 4.0M
2021-08-25 36.05 36.05 35.59 35.80 0.8M
2021-08-24 35.45 36.11 35.18 35.88 1.1M
2021-08-23 34.75 35.51 34.52 35.40 1.0M
2021-08-20 34.92 34.93 34.28 34.43 0.9M
2021-08-19 34.80 35.38 34.80 35.04 0.5M
2021-08-18 34.94 35.30 34.67 35.21 0.7M
2021-08-17 35.36 36.18 34.96 35.04 1.3M
2021-08-16 35.43 35.80 35.40 35.51 0.5M
2021-08-13 35.78 35.78 35.20 35.50 1.0M
2021-08-12 35.81 36.69 35.78 35.89 1.1M
2021-08-11 36.40 36.48 35.86 35.90 1.1M
2021-08-10 36.12 36.60 36.06 36.40 0.8M
2021-08-09 35.54 36.49 35.32 36.29 1.0M
2021-08-06 36.26 36.37 35.44 35.64 1.1M
2021-08-05 36.45 36.90 36.07 36.14 0.9M
2021-08-04 37.00 37.10 36.33 36.66 1.5M
2021-08-03 35.88 37.61 35.80 37.02 3.0M
2021-08-02 35.26 35.98 34.88 35.93 1.2M
2021-07-30 34.63 35.25 34.60 35.25 1.1M
2021-07-29 35.30 35.35 34.66 34.75 1.2M
2021-07-28 35.60 36.10 34.00 34.60 1.6M
2021-07-27 35.88 36.57 35.30 35.80 1.8M
2021-07-26 35.69 35.97 35.11 35.78 2.1M
2021-07-23 38.25 38.25 35.80 35.80 5.3M
2021-07-22 39.37 39.37 38.11 38.30 3.0M
2021-07-21 39.02 39.89 38.90 39.37 2.2M
2021-07-20 38.50 39.50 38.10 39.02 2.0M
2021-07-19 39.99 39.99 37.66 38.75 3.9M
2021-07-16 41.20 41.25 39.57 39.96 6.8M
2021-07-15 42.52 44.26 42.45 42.45 5.9M
2021-07-14 45.60 47.85 45.30 47.17 6.4M
2021-07-13 43.00 46.93 42.58 46.52 10.0M
2021-07-12 39.71 43.21 39.25 42.85 6.4M
2021-07-09 39.96 40.13 38.93 39.29 1.6M
2021-07-08 39.70 40.48 39.50 40.39 1.3M
2021-07-07 39.65 40.17 39.20 39.95 1.2M
2021-07-06 39.34 40.35 38.60 39.94 2.1M
2021-07-05 39.88 40.29 39.07 39.55 1.3M
2021-07-02 40.48 40.48 38.93 39.36 1.6M
2021-07-01 40.97 41.59 40.05 40.10 1.4M
2021-06-30 41.05 41.50 40.71 40.97 1.2M
2021-06-29 41.63 42.15 41.12 41.28 1.4M
2021-06-28 41.35 41.91 41.32 41.63 1.1M
2021-06-25 41.43 42.37 41.13 41.58 1.5M
2021-06-24 42.50 42.54 41.40 41.63 1.5M
2021-06-23 42.64 42.64 41.72 42.25 1.7M
2021-06-22 43.40 43.96 42.32 42.40 1.6M
2021-06-21 42.00 43.49 41.93 43.40 2.0M
2021-06-18 42.45 42.88 42.00 42.21 1.4M
2021-06-17 42.30 43.08 41.90 42.67 1.4M
2021-06-16 42.72 43.45 42.51 42.65 1.6M
2021-06-15 44.63 44.78 42.58 43.10 2.4M
2021-06-11 43.82 44.96 43.34 44.54 3.7M
2021-06-10 41.68 44.29 41.35 43.96 4.0M
2021-06-09 42.18 42.83 41.37 41.74 1.1M
2021-06-08 42.33 42.62 41.72 42.09 1.1M
2021-06-07 40.82 42.30 40.82 42.26 1.6M
2021-06-04 41.14 41.60 40.71 40.82 0.9M
2021-06-03 41.30 42.28 41.17 41.18 1.2M
2021-06-02 42.01 42.05 41.20 41.30 1.0M
2021-06-01 41.95 42.77 41.75 42.00 1.3M
2021-05-31 40.80 42.24 40.55 41.98 1.3M
2021-05-28 41.45 41.84 40.79 40.91 1.1M
2021-05-27 40.86 42.08 40.72 41.45 1.5M
2021-05-26 40.66 41.26 40.47 40.79 1.1M
2021-05-25 40.77 40.85 40.20 40.74 1.5M
2021-05-24 38.62 40.55 38.30 40.30 2.2M
2021-05-21 38.80 39.10 38.60 38.62 0.7M
2021-05-20 38.82 39.37 38.82 38.92 0.7M
2021-05-19 39.57 39.62 38.90 39.05 0.8M
2021-05-18 39.48 39.94 39.14 39.62 0.9M
2021-05-17 39.58 39.78 39.20 39.30 1.1M
2021-05-14 38.82 39.78 38.60 39.59 1.4M
2021-05-13 38.96 39.70 38.72 38.80 1.4M
2021-05-12 38.59 39.08 38.26 39.04 1.3M
2021-05-11 38.12 39.13 38.01 38.81 1.4M
2021-05-10 38.80 38.80 37.93 38.12 1.3M
2021-05-07 39.11 39.35 38.66 38.84 1.2M
2021-05-06 39.42 39.71 38.90 38.96 1.2M
2021-04-30 40.37 40.45 39.36 39.42 1.9M
2021-04-29 41.12 41.49 40.38 40.45 1.5M
2021-04-28 41.35 41.37 40.59 41.13 1.0M
2021-04-27 42.34 42.36 40.30 41.00 2.0M
2021-04-26 43.01 43.31 42.28 42.36 1.7M
2021-04-23 43.24 43.62 42.36 42.99 1.6M
2021-04-22 43.12 43.44 42.92 43.25 1.1M
2021-04-21 43.12 43.44 42.80 43.08 0.9M
2021-04-20 43.44 43.78 43.01 43.11 1.3M
2021-04-19 42.59 43.83 42.52 43.52 2.2M
2021-04-16 41.92 42.62 41.77 42.48 2.1M
2021-04-15 42.50 42.87 41.82 42.00 2.4M
2021-04-14 44.00 44.29 41.70 42.60 5.1M
2021-04-13 49.31 49.48 44.46 44.46 6.1M
2021-04-12 49.09 49.77 48.35 49.40 2.0M
2021-04-09 49.42 49.60 48.60 49.20 1.4M
2021-04-08 48.98 49.48 48.71 49.40 1.6M
2021-04-07 48.90 50.20 48.65 49.01 2.5M
2021-04-06 49.07 49.09 48.05 48.88 1.9M
2021-04-02 48.84 49.90 48.76 49.10 1.5M
2021-04-01 49.50 49.50 48.58 48.91 1.4M
2021-03-31 48.60 49.36 48.30 48.94 1.9M
2021-03-30 48.98 49.96 48.46 48.72 2.3M
2021-03-29 49.22 49.44 48.32 48.99 2.6M
2021-03-26 45.59 49.38 45.26 48.97 4.4M
2021-03-25 45.06 45.80 44.50 45.26 1.4M
2021-03-24 45.88 46.86 45.06 45.06 1.8M
2021-03-23 46.73 46.92 45.90 46.09 1.1M
2021-03-22 46.17 46.90 45.76 46.71 1.3M
2021-03-19 46.41 46.93 45.70 46.18 1.9M
2021-03-18 47.76 47.95 46.48 46.72 2.0M
2021-03-17 46.66 47.97 46.66 47.77 1.8M
2021-03-16 47.00 47.38 46.36 46.61 1.5M
2021-03-15 47.03 47.70 46.09 46.76 1.8M
2021-03-12 48.94 49.43 47.61 47.77 2.1M
2021-03-11 46.80 49.50 46.12 49.19 3.6M
2021-03-10 50.29 50.96 46.80 46.80 4.1M
2021-03-09 52.68 53.05 49.51 50.25 3.6M
2021-03-08 51.35 53.15 50.88 52.68 4.0M
2021-03-05 49.30 52.40 49.22 51.16 3.5M
2021-03-04 49.50 50.29 49.22 49.79 1.6M
2021-03-03 50.75 50.80 49.23 50.30 2.0M
2021-03-02 50.98 51.56 50.02 50.70 2.3M
2021-03-01 50.75 51.53 50.00 51.25 3.0M
2021-02-26 47.78 51.20 47.60 50.91 4.5M
2021-02-25 48.88 49.26 47.96 48.32 1.8M
2021-02-24 47.00 50.24 46.80 48.85 3.6M
2021-02-23 47.88 48.09 45.86 47.30 2.0M
2021-02-22 47.29 48.15 46.45 47.08 2.9M
2021-02-19 45.69 47.16 45.25 47.10 2.5M
2021-02-18 45.00 46.50 44.90 45.89 1.9M
2021-02-10 44.21 44.89 43.96 44.39 1.2M
2021-02-09 43.71 44.54 43.63 44.12 1.4M
2021-02-08 44.60 44.79 43.03 43.60 1.2M
2021-02-05 44.80 45.72 44.08 44.30 1.4M
2021-02-04 45.99 45.99 43.68 44.44 2.2M
2021-02-03 47.88 47.89 46.00 46.10 1.7M
2021-02-02 48.10 48.73 47.49 47.90 1.4M
2021-02-01 46.94 48.80 46.88 48.20 1.4M
2021-01-29 49.95 49.95 46.60 47.30 2.3M
2021-01-28 49.85 51.20 49.22 49.23 1.7M
2021-01-27 50.20 50.78 49.57 50.35 1.6M
2021-01-26 50.51 51.58 49.78 50.00 2.0M
2021-01-25 53.35 53.35 50.56 51.00 3.3M
2021-01-22 55.02 55.22 53.41 53.48 2.9M
2021-01-21 55.92 56.00 54.50 55.20 1.6M
2021-01-20 56.77 56.98 55.35 55.62 1.5M
2021-01-19 57.56 57.99 56.46 56.57 2.0M
2021-01-18 55.12 57.57 54.90 57.23 3.0M
2021-01-15 56.73 56.98 54.54 55.71 2.6M
2021-01-14 54.89 58.17 54.51 56.71 2.8M
2021-01-13 56.00 56.18 54.76 55.10 1.6M
2021-01-12 56.74 56.90 55.05 56.19 2.2M
2021-01-11 56.79 59.38 56.43 57.18 2.3M
2021-01-08 53.80 57.65 53.39 57.00 2.7M
2021-01-07 57.02 57.27 53.76 54.26 2.9M
2021-01-06 58.50 58.87 56.51 57.37 2.2M
2021-01-05 58.54 59.65 58.30 58.52 2.0M
2021-01-04 57.70 59.00 57.50 58.52 2.0M