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
2022-12-30 30.98 32.35 30.60 31.64 2.4M
2022-12-29 29.10 31.84 29.03 30.98 3.5M
2022-12-28 30.26 30.38 29.19 29.48 1.3M
2022-12-27 30.58 30.78 29.88 30.24 1.2M
2022-12-26 29.99 30.99 29.98 30.66 1.5M
2022-12-23 29.27 30.55 28.73 30.18 2.1M
2022-12-22 30.01 30.79 29.00 29.28 2.1M
2022-12-21 30.00 30.30 29.55 29.89 1.1M
2022-12-20 30.88 31.10 29.90 30.02 1.3M
2022-12-19 31.18 31.28 30.39 30.65 1.7M
2022-12-16 31.69 31.70 31.00 31.26 1.3M
2022-12-15 31.54 32.35 31.21 32.01 1.3M
2022-12-14 32.10 32.68 31.46 31.54 1.8M
2022-12-13 33.35 33.39 31.99 32.04 1.5M
2022-12-12 32.44 33.72 32.40 33.45 2.0M
2022-12-09 33.12 33.30 32.20 32.34 2.6M
2022-12-08 34.01 34.15 32.82 33.12 2.1M
2022-12-07 34.38 35.19 32.90 33.77 2.9M
2022-12-06 35.27 36.27 34.39 34.43 3.1M
2022-12-05 35.56 37.13 35.56 35.85 3.8M
2022-12-02 35.96 36.35 34.57 35.51 4.6M
2022-12-01 32.60 35.37 32.22 35.37 5.7M
2022-11-30 32.94 33.43 31.88 32.15 4.0M
2022-11-29 33.90 34.01 32.65 33.03 3.9M
2022-11-28 33.15 34.60 33.10 33.97 2.7M
2022-11-25 34.97 35.49 33.38 33.70 3.9M
2022-11-24 34.63 35.40 34.10 35.12 3.3M
2022-11-23 35.00 36.12 34.10 35.02 3.9M
2022-11-22 37.04 37.20 34.85 35.50 6.8M
2022-11-21 34.57 37.95 33.83 37.40 7.3M
2022-11-18 35.00 36.50 34.17 34.50 6.0M
2022-11-17 32.79 35.79 32.30 35.57 8.0M
2022-11-16 33.06 33.43 31.71 32.78 4.2M
2022-11-15 32.68 34.80 32.42 32.70 8.2M
2022-11-14 29.72 33.11 29.21 33.11 7.6M
2022-11-11 29.80 30.66 29.30 30.10 4.1M
2022-11-10 29.30 30.27 29.02 29.52 3.0M
2022-11-09 30.35 30.38 28.69 29.53 3.9M
2022-11-08 28.84 31.78 28.05 30.29 6.9M
2022-11-07 29.50 30.18 28.40 29.10 4.4M
2022-11-04 28.48 29.88 28.16 28.73 6.3M
2022-11-03 29.00 29.38 27.87 28.02 6.5M
2022-11-02 28.71 30.40 28.02 30.06 9.9M
2022-11-01 30.46 31.98 28.00 29.12 15.2M
2022-10-31 27.33 29.11 27.27 29.11 9.4M
2022-10-28 24.11 27.00 24.10 26.46 8.9M
2022-10-27 23.37 25.48 23.35 24.81 6.4M
2022-10-26 22.10 23.96 21.90 23.48 4.5M
2022-10-25 22.36 22.36 21.60 21.79 1.7M
2022-10-24 22.54 23.00 21.93 22.17 2.2M
2022-10-21 22.27 22.75 22.13 22.54 1.7M
2022-10-20 22.01 23.49 21.77 22.45 4.0M
2022-10-19 22.36 22.45 21.65 22.01 2.2M
2022-10-18 22.20 22.33 21.70 21.93 2.1M
2022-10-17 21.50 23.44 21.40 22.33 4.5M
2022-10-14 22.18 22.31 21.55 21.85 4.9M
2022-10-13 19.61 21.58 19.05 21.58 3.6M
2022-10-12 19.14 19.71 18.81 19.62 1.2M
2022-10-11 18.91 19.38 18.76 19.05 0.8M
2022-10-10 19.78 19.99 19.00 19.08 0.8M
2022-09-30 19.87 20.04 19.71 19.78 0.5M
2022-09-29 20.17 20.45 19.71 19.80 0.7M
2022-09-28 21.30 21.30 20.03 20.06 1.8M
2022-09-27 20.38 21.19 20.38 21.16 0.6M
2022-09-26 20.79 20.88 20.38 20.38 0.7M
2022-09-23 21.50 21.50 20.77 20.79 0.8M
2022-09-22 21.09 21.53 20.90 21.40 0.7M
2022-09-21 20.88 21.22 20.54 21.09 0.7M
2022-09-20 20.87 21.32 20.62 21.20 0.9M
2022-09-19 21.07 21.07 20.46 20.83 1.1M
2022-09-16 21.70 21.80 21.09 21.09 1.2M
2022-09-15 22.74 22.75 21.37 21.64 2.1M
2022-09-14 22.24 22.68 22.07 22.64 0.7M
2022-09-13 22.55 22.75 22.44 22.49 0.5M
2022-09-09 22.42 22.68 22.22 22.55 0.5M
2022-09-08 22.57 22.77 22.40 22.47 0.4M
2022-09-07 22.51 22.60 22.34 22.57 0.6M
2022-09-06 22.24 22.59 22.08 22.51 1.0M
2022-09-05 22.50 22.50 22.02 22.24 0.7M
2022-09-02 21.88 22.43 21.85 22.39 0.8M
2022-09-01 22.20 22.55 21.78 21.89 0.9M
2022-08-31 22.49 22.60 22.15 22.23 1.0M
2022-08-30 22.50 22.79 22.21 22.60 1.1M
2022-08-29 22.46 22.75 22.02 22.57 0.8M
2022-08-26 22.86 23.20 22.57 22.62 0.9M
2022-08-25 23.06 23.31 22.43 22.81 1.1M
2022-08-24 24.00 24.17 23.14 23.14 1.2M
2022-08-23 24.38 24.98 24.00 24.12 1.4M
2022-08-22 23.98 24.38 23.46 24.38 1.1M
2022-08-19 24.32 24.60 23.88 23.97 1.3M
2022-08-18 24.59 24.59 24.11 24.38 0.8M
2022-08-17 24.52 24.52 24.00 24.37 0.9M
2022-08-16 24.42 24.42 24.10 24.21 0.8M
2022-08-15 24.53 24.53 24.00 24.20 1.4M
2022-08-12 24.84 24.88 24.42 24.42 1.5M
2022-08-11 24.92 25.13 24.75 24.80 1.5M
2022-08-10 24.43 25.04 24.31 24.74 2.1M
2022-08-09 24.60 24.89 24.28 24.58 3.0M
2022-08-08 25.10 25.17 24.33 24.72 2.5M
2022-08-05 24.22 25.20 24.09 25.04 4.7M
2022-08-04 23.50 24.17 23.24 23.77 3.8M
2022-08-03 24.40 24.40 23.18 23.58 9.2M
2022-08-02 26.21 27.98 25.37 25.76 12.3M
2022-08-01 25.30 25.57 24.85 25.44 2.0M
2022-07-29 25.05 25.56 24.88 25.42 2.7M
2022-07-28 24.70 25.16 24.57 25.00 1.7M
2022-07-27 23.99 24.80 23.99 24.49 1.2M
2022-07-26 23.90 24.34 23.84 24.15 1.0M
2022-07-25 23.87 24.35 23.47 24.12 1.5M
2022-07-22 24.30 24.50 23.67 23.89 0.9M
2022-07-21 23.88 24.29 23.65 24.04 0.9M
2022-07-20 23.43 24.09 23.43 23.88 1.0M
2022-07-19 22.90 23.56 22.90 23.54 1.1M
2022-07-18 22.40 22.97 22.24 22.90 0.7M
2022-07-15 22.39 23.45 22.30 22.43 1.3M
2022-07-14 22.30 22.90 22.11 22.86 1.1M
2022-07-13 22.24 22.31 22.04 22.29 0.7M
2022-07-12 23.26 23.26 22.10 22.15 1.6M
2022-07-11 23.15 23.33 22.72 23.15 1.1M
2022-07-08 22.98 23.57 22.87 23.02 1.2M
2022-07-07 23.64 23.64 22.67 22.71 1.9M
2022-07-06 24.00 24.29 23.07 23.32 2.7M
2022-07-05 24.51 24.60 23.92 24.15 1.2M
2022-07-04 25.07 25.27 24.40 24.50 1.2M
2022-07-01 24.66 25.06 24.47 24.77 1.2M
2022-06-30 24.20 24.98 24.15 24.66 2.5M
2022-06-29 24.59 25.01 24.22 24.22 1.5M
2022-06-28 24.82 24.85 24.39 24.68 1.8M
2022-06-27 24.70 25.85 24.45 24.83 3.6M
2022-06-24 24.39 24.70 23.89 24.10 2.0M
2022-06-23 23.85 24.50 23.14 24.34 2.8M
2022-06-22 23.59 24.03 23.13 23.40 2.6M
2022-06-21 23.06 23.58 22.93 23.27 2.1M
2022-06-20 22.63 23.22 22.56 23.06 1.4M
2022-06-17 22.55 22.80 22.15 22.66 1.1M
2022-06-16 22.54 22.84 22.37 22.65 1.1M
2022-06-15 22.25 22.84 22.24 22.53 1.4M
2022-06-14 22.35 22.44 21.58 22.25 1.3M
2022-06-13 22.37 22.86 22.27 22.51 1.3M
2022-06-10 22.12 22.68 22.11 22.48 1.2M
2022-06-09 22.83 22.91 22.17 22.32 1.2M
2022-06-08 22.86 23.30 22.48 22.83 1.3M
2022-06-07 23.45 23.45 22.71 22.95 1.2M
2022-06-06 22.89 23.47 22.84 23.26 1.8M
2022-06-02 22.28 22.98 22.02 22.89 1.8M
2022-06-01 21.91 22.29 21.78 22.26 1.4M
2022-05-31 22.15 22.15 21.61 21.92 0.9M
2022-05-30 21.45 22.15 21.27 21.88 1.1M
2022-05-27 21.83 21.89 21.18 21.46 1.0M
2022-05-26 21.80 21.92 21.11 21.75 1.1M
2022-05-25 21.58 21.80 21.37 21.68 0.9M
2022-05-24 22.46 22.65 21.56 21.57 2.0M
2022-05-23 22.05 22.56 21.70 22.22 1.9M
2022-05-20 20.97 22.34 20.92 21.76 2.2M
2022-05-19 20.69 20.93 20.51 20.89 0.7M
2022-05-18 21.03 21.48 20.91 20.95 1.3M
2022-05-17 20.94 21.10 20.45 20.68 0.8M
2022-05-16 21.31 21.59 20.58 20.80 1.1M
2022-05-13 21.29 21.45 20.93 21.16 0.8M
2022-05-12 21.02 21.68 20.96 21.28 0.9M
2022-05-11 21.79 22.00 21.20 21.20 1.4M
2022-05-10 20.70 21.64 20.45 21.47 1.3M
2022-05-09 20.79 21.19 20.75 20.90 1.0M
2022-05-06 19.88 21.30 19.66 20.91 2.3M
2022-05-05 19.38 20.30 19.38 20.30 2.6M
2022-04-29 19.90 21.65 19.80 21.46 1.9M
2022-04-28 20.29 20.29 19.45 19.80 1.1M
2022-04-27 19.53 20.37 19.33 20.29 1.4M
2022-04-26 21.50 21.60 19.69 19.80 1.2M
2022-04-25 22.80 22.88 21.28 21.28 1.2M
2022-04-22 22.90 23.20 22.50 23.20 1.2M
2022-04-21 23.59 23.80 22.36 23.29 1.6M
2022-04-20 23.49 23.76 23.11 23.29 0.8M
2022-04-19 23.26 23.45 23.01 23.35 0.6M
2022-04-18 23.03 23.29 22.65 23.10 1.0M
2022-04-15 23.79 23.81 23.00 23.11 1.1M
2022-04-14 24.50 24.75 23.90 23.91 1.0M
2022-04-13 24.13 24.23 23.56 23.71 0.7M
2022-04-12 23.75 24.22 23.40 24.20 1.1M
2022-04-11 24.75 24.80 23.55 23.69 1.4M
2022-04-08 25.56 25.61 24.44 24.70 1.8M
2022-04-07 25.95 26.14 25.61 25.61 1.3M
2022-04-06 26.04 26.34 25.90 26.16 1.2M
2022-04-01 25.80 26.20 25.35 26.04 1.0M
2022-03-31 25.97 26.33 25.70 26.00 1.2M
2022-03-30 25.68 26.07 25.51 25.97 1.3M
2022-03-29 26.28 26.34 25.53 25.53 1.7M
2022-03-28 26.17 26.47 25.64 26.16 2.2M
2022-03-25 27.93 28.06 26.71 26.99 3.9M
2022-03-24 27.43 30.22 26.67 28.20 4.9M
2022-03-23 27.85 28.05 27.42 27.47 2.2M
2022-03-22 28.55 28.68 27.40 27.80 3.1M
2022-03-21 28.99 29.04 27.90 28.32 3.7M
2022-03-18 29.84 30.69 28.58 29.13 3.0M
2022-03-17 29.04 30.56 28.89 29.83 5.4M
2022-03-16 26.04 28.07 25.88 28.07 2.9M
2022-03-15 26.60 26.90 25.50 25.52 1.5M
2022-03-14 27.49 27.95 27.00 27.00 1.4M
2022-03-11 26.69 27.84 26.26 27.80 1.4M
2022-03-10 26.98 27.48 26.90 27.00 1.4M
2022-03-09 27.42 27.78 25.25 26.40 2.2M
2022-03-08 28.11 28.54 27.35 27.40 2.3M
2022-03-07 28.87 29.26 27.99 28.11 1.9M
2022-03-04 29.66 29.71 28.85 28.86 1.5M
2022-03-03 30.26 30.38 29.62 29.66 1.3M
2022-03-02 29.99 30.20 29.72 30.06 0.8M
2022-03-01 30.31 30.38 29.81 30.18 0.8M
2022-02-28 30.52 30.85 29.81 30.23 1.1M
2022-02-25 30.30 30.80 30.05 30.10 1.1M
2022-02-24 31.08 31.48 29.70 30.13 2.0M
2022-02-23 31.02 31.56 30.81 31.27 1.2M
2022-02-22 31.15 31.62 30.77 31.00 1.4M
2022-02-21 30.36 31.66 30.28 31.31 2.2M
2022-02-18 29.41 30.29 29.41 30.16 1.2M
2022-02-17 29.78 30.17 29.30 29.38 1.1M
2022-02-16 30.21 30.66 29.73 29.81 0.8M
2022-02-15 29.83 30.30 29.60 29.71 0.7M
2022-02-14 29.84 30.17 29.59 29.71 0.8M
2022-02-11 30.60 30.69 29.77 29.84 1.3M
2022-02-10 30.45 30.90 30.15 30.62 1.2M
2022-02-09 29.58 30.58 29.58 30.45 1.4M
2022-02-08 29.14 29.98 28.50 29.62 1.4M
2022-02-07 28.50 29.42 28.30 29.14 2.0M
2022-01-28 28.01 28.43 27.61 27.90 1.4M
2022-01-27 29.26 29.38 28.00 28.00 2.8M
2022-01-26 30.50 31.10 29.00 29.25 4.6M
2022-01-25 34.58 34.58 31.12 31.12 3.9M
2022-01-24 33.80 35.39 33.78 34.58 2.1M
2022-01-21 34.42 35.06 33.90 34.11 1.6M
2022-01-20 35.13 35.34 34.38 34.59 1.8M
2022-01-19 34.55 35.58 34.50 35.23 2.0M
2022-01-18 34.97 35.72 34.60 34.68 3.0M
2022-01-17 33.83 35.15 33.36 35.08 3.3M
2022-01-14 34.00 34.17 33.38 33.46 1.5M
2022-01-13 33.88 34.54 33.61 34.00 2.3M
2022-01-12 33.32 33.87 33.16 33.50 1.1M
2022-01-11 34.10 34.46 33.29 33.32 1.7M
2022-01-10 33.34 34.15 32.53 33.86 1.6M
2022-01-07 33.67 34.30 33.21 33.29 1.7M
2022-01-06 33.90 33.90 33.43 33.70 1.1M
2022-01-05 33.97 34.43 33.40 33.72 1.8M
2022-01-04 33.36 33.85 33.16 33.78 1.7M