中新赛克（002912）历史行情

以下为中新赛克近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	25.980	25.950	27.580	25.600	-0.650	-2.444%	2,399.80万	6.36亿	14.793%
2026-10-07	28.570	26.600	28.670	26.290	-2.520	-8.654%	3,491.44万	9.52亿	21.522%
2026-10-06	28.570	26.600	28.670	26.290	-2.520	-8.654%	3,491.44万	9.52亿	21.522%
2026-10-05	28.570	26.600	28.670	26.290	-2.520	-8.654%	3,491.44万	9.52亿	21.522%
2026-10-02	28.570	26.600	28.670	26.290	-2.520	-8.654%	3,491.44万	9.52亿	21.522%
2026-10-01	28.570	26.600	28.670	26.290	-2.520	-8.654%	3,491.44万	9.52亿	21.522%
2026-09-30	28.570	26.600	28.670	26.290	-2.520	-8.654%	34.91万	0.00亿	0.000%
2026-09-29	27.550	29.120	29.120	25.970	2.650	10.011%	27.75万	0.00亿	0.000%
2026-09-28	25.970	26.470	26.470	25.970	2.410	10.017%	7.97万	0.00亿	0.000%
2026-09-27	25.600	24.060	25.920	23.920	-1.350	-5.313%	1,751.56万	4.29亿	10.797%
2026-09-24	25.600	24.060	25.920	23.920	-1.350	-5.313%	17.52万	0.00亿	0.000%
2026-09-23	26.250	25.410	26.450	25.080	-0.970	-3.677%	24.02万	0.00亿	0.000%
2026-09-22	23.930	26.380	26.380	23.930	2.400	10.008%	30.99万	0.00亿	0.000%
2026-09-21	24.230	23.980	24.400	23.380	-0.570	-2.322%	22.16万	0.00亿	0.000%
2026-09-18	23.760	24.550	25.670	23.760	1.150	4.915%	28.35万	0.00亿	0.000%
2026-09-17	23.380	23.400	24.280	23.050	-2.210	-8.629%	30.60万	0.00亿	0.000%
2026-09-16	25.610	25.610	26.320	25.610	-2.840	-9.982%	19.43万	0.00亿	0.000%
2026-09-15	28.450	28.450	28.450	26.660	2.590	10.015%	37.75万	0.00亿	0.000%
2026-09-14	25.860	25.860	25.860	25.860	2.350	9.996%	1.72万	0.00亿	0.000%
2026-09-11	23.510	23.510	23.510	23.510	2.140	10.014%	3.44万	0.00亿	0.000%
2026-09-10	19.510	21.370	21.370	19.290	1.940	9.985%	11.53万	0.00亿	0.000%
2026-09-09	19.650	19.430	19.650	19.210	-0.180	-0.918%	1.97万	0.00亿	0.000%
2026-09-08	19.900	19.610	19.960	19.560	-0.230	-1.159%	2.07万	0.00亿	0.000%
2026-09-07	19.990	19.840	20.130	19.740	-0.160	-0.800%	2.11万	0.00亿	0.000%
2026-09-04	20.120	20.000	20.500	19.900	0.070	0.351%	2.93万	0.00亿	0.000%
2026-09-03	20.130	19.930	20.420	19.840	-0.260	-1.288%	2.37万	0.00亿	0.000%
2026-09-02	19.950	20.190	20.330	19.710	0.060	0.298%	2.73万	0.00亿	0.000%
2026-09-01	19.890	20.130	20.200	19.830	0.230	1.156%	2.45万	0.00亿	0.000%
2026-08-31	18.960	19.900	19.950	18.900	0.590	3.055%	3.29万	0.00亿	0.000%
2026-08-28	19.490	19.310	19.770	19.230	0.200	1.047%	3.30万	0.00亿	0.000%
2026-08-27	18.970	19.110	19.210	18.910	-0.020	-0.105%	2.13万	0.00亿	0.000%
2026-08-26	19.000	19.130	19.370	18.720	-0.110	-0.572%	2.78万	0.00亿	0.000%
2026-08-25	18.800	19.240	19.350	18.550	0.500	2.668%	2.34万	0.00亿	0.000%
2026-08-24	19.050	18.740	19.050	18.510	-0.070	-0.372%	2.01万	0.00亿	0.000%
2026-08-21	18.850	18.810	19.010	18.610	-0.210	-1.104%	2.15万	0.00亿	0.000%
2026-08-20	18.880	19.020	19.170	18.720	0.350	1.875%	3.12万	0.00亿	0.000%
2026-08-19	19.500	18.670	19.500	18.550	-0.960	-4.890%	3.70万	0.00亿	0.000%
2026-08-18	19.680	19.630	19.810	19.070	-0.030	-0.153%	4.22万	0.00亿	0.000%
2026-08-17	19.830	19.660	19.920	19.420	-0.150	-0.757%	2.62万	0.00亿	0.000%
2026-08-14	19.700	19.810	20.000	19.550	0.120	0.609%	3.17万	0.00亿	0.000%
2026-08-13	20.260	19.690	20.460	19.680	-0.560	-2.765%	4.36万	0.00亿	0.000%
2026-08-12	20.200	20.250	20.400	20.070	-0.030	-0.148%	3.66万	0.00亿	0.000%
2026-08-11	20.620	20.280	20.620	20.140	-0.340	-1.649%	4.60万	0.00亿	0.000%
2026-08-10	20.450	20.620	20.690	20.000	0.260	1.277%	6.23万	0.00亿	0.000%
2026-08-07	20.760	20.360	20.920	19.870	-0.570	-2.723%	8.77万	0.00亿	0.000%
2026-08-06	21.100	20.930	21.610	20.560	-1.270	-5.721%	12.16万	0.00亿	0.000%
2026-08-05	21.800	22.200	22.400	20.870	1.170	5.563%	16.92万	0.00亿	0.000%
2026-08-04	19.290	21.030	21.030	19.180	1.910	9.990%	8.10万	0.00亿	0.000%
2026-08-03	19.010	19.120	19.190	18.770	0.120	0.632%	2.10万	0.00亿	0.000%
2026-07-31	18.300	19.000	19.060	18.300	0.800	4.396%	3.26万	0.00亿	0.000%
2026-07-30	18.230	18.200	18.840	18.120	-0.280	-1.515%	2.71万	0.00亿	0.000%
2026-07-29	18.610	18.480	18.860	18.250	0.010	0.054%	2.33万	0.00亿	0.000%
2026-07-28	18.010	18.470	18.880	17.970	0.230	1.261%	2.79万	0.00亿	0.000%
2026-07-27	17.500	18.240	18.560	17.400	0.650	3.695%	3.97万	0.00亿	0.000%
2026-07-24	17.330	17.590	17.870	17.260	-0.010	-0.057%	2.96万	0.00亿	0.000%
2026-07-23	17.100	17.600	17.680	17.030	0.490	2.864%	2.48万	0.00亿	0.000%
2026-07-22	16.970	17.110	17.440	16.820	-0.190	-1.098%	2.89万	0.00亿	0.000%
2026-07-21	17.230	17.300	17.520	16.500	0.060	0.348%	4.30万	0.00亿	0.000%
2026-07-20	17.260	17.240	17.970	16.950	0.060	0.349%	4.06万	0.00亿	0.000%
2026-07-17	18.100	17.180	18.420	17.150	-0.820	-4.556%	3.66万	0.00亿	0.000%
2026-07-16	17.400	18.000	18.490	17.370	0.220	1.237%	2.94万	0.00亿	0.000%
2026-07-15	17.570	17.780	18.180	17.440	0.160	0.908%	2.95万	0.00亿	0.000%
2026-07-14	17.610	17.620	17.990	17.080	-0.050	-0.283%	3.17万	0.00亿	0.000%
2026-07-13	18.370	17.670	18.530	17.620	-0.800	-4.331%	3.19万	0.00亿	0.000%
2026-07-10	18.280	18.470	18.960	17.960	0.210	1.150%	2.95万	0.00亿	0.000%
2026-07-09	18.370	18.260	18.580	17.850	-0.110	-0.599%	2.19万	0.00亿	0.000%
2026-07-08	18.050	18.370	18.500	17.890	0.410	2.283%	1.95万	0.00亿	0.000%
2026-07-07	18.450	17.960	18.630	17.880	-0.600	-3.233%	2.05万	0.00亿	0.000%
2026-07-06	18.880	18.560	19.080	18.400	-0.340	-1.799%	1.89万	0.00亿	0.000%
2026-07-03	18.580	18.900	19.100	18.480	0.320	1.722%	2.19万	0.00亿	0.000%
2026-07-02	18.600	18.580	19.260	18.500	-0.300	-1.589%	2.89万	0.00亿	0.000%
2026-07-01	18.540	18.880	19.180	18.400	0.440	2.386%	2.99万	0.00亿	0.000%
2026-06-30	18.130	18.440	18.590	17.830	0.310	1.710%	2.78万	0.00亿	0.000%
2026-06-29	17.920	18.130	19.210	17.520	0.090	0.499%	3.01万	0.00亿	0.000%
2026-06-26	18.480	18.040	18.560	17.880	-0.440	-2.381%	2.75万	0.00亿	0.000%
2026-06-25	19.060	18.480	19.290	18.290	-0.560	-2.941%	2.97万	0.00亿	0.000%
2026-06-24	19.550	19.040	19.670	18.830	-0.730	-3.692%	2.83万	0.00亿	0.000%
2026-06-23	19.600	19.770	20.270	19.460	0.210	1.074%	3.22万	0.00亿	0.000%
2026-06-22	19.520	19.560	19.570	18.660	0.100	0.514%	2.76万	0.00亿	0.000%
2026-06-18	19.550	19.460	19.800	19.290	0.070	0.361%	2.08万	0.00亿	0.000%
2026-06-17	19.710	19.390	19.790	19.250	-0.390	-1.972%	2.15万	0.00亿	0.000%
2026-06-16	19.730	19.780	19.950	19.270	0.050	0.253%	2.25万	0.00亿	0.000%
2026-06-15	19.700	19.730	20.090	19.590	0.460	2.387%	3.02万	0.00亿	0.000%
2026-06-12	19.300	19.270	19.720	19.170	0.210	1.102%	2.93万	0.00亿	0.000%
2026-06-11	19.490	19.060	19.610	18.720	-0.550	-2.805%	2.73万	0.00亿	0.000%
2026-06-10	19.980	19.610	20.270	19.370	-0.490	-2.438%	2.49万	0.00亿	0.000%
2026-06-09	19.980	20.100	20.440	19.840	0.310	1.566%	2.80万	0.00亿	0.000%
2026-06-08	20.500	19.790	20.680	19.540	-0.850	-4.118%	3.51万	0.00亿	0.000%
2026-06-05	20.420	20.640	21.080	20.350	0.050	0.243%	2.48万	0.00亿	0.000%
2026-06-04	20.750	20.590	20.900	20.290	-0.170	-0.819%	1.88万	0.00亿	0.000%
2026-06-03	20.980	20.760	21.400	20.630	-0.340	-1.611%	2.46万	0.00亿	0.000%
2026-06-02	21.860	21.100	21.960	20.970	-0.740	-3.388%	2.52万	0.00亿	0.000%
2026-06-01	21.430	21.840	22.380	21.260	0.460	2.152%	3.18万	0.00亿	0.000%
2026-05-29	23.000	21.380	23.000	21.230	-1.440	-6.310%	3.79万	0.00亿	0.000%
2026-05-28	22.060	22.820	23.120	21.620	0.930	4.249%	3.61万	0.00亿	0.000%
2026-05-27	22.350	21.890	22.830	21.740	-0.560	-2.494%	3.07万	0.00亿	0.000%
2026-05-26	22.970	22.450	23.030	21.930	-0.610	-2.645%	3.80万	0.00亿	0.000%
2026-05-25	23.580	23.060	23.760	22.900	-0.350	-1.495%	2.72万	0.00亿	0.000%
2026-05-22	23.530	23.410	23.690	22.810	0.230	0.992%	2.79万	0.00亿	0.000%
2026-05-21	24.210	23.180	24.680	23.050	-0.740	-3.094%	4.65万	0.00亿	0.000%
2026-05-20	24.010	23.920	24.310	23.600	-0.210	-0.870%	2.66万	0.00亿	0.000%
2026-05-19	23.800	24.130	24.370	23.620	0.310	1.301%	2.80万	0.00亿	0.000%
2026-05-18	23.060	23.820	24.160	22.880	0.780	3.385%	3.94万	0.00亿	0.000%
2026-05-15	23.350	23.040	23.710	22.890	-0.300	-1.285%	3.00万	0.00亿	0.000%
2026-05-14	24.400	23.340	24.410	23.330	-0.860	-3.554%	3.21万	0.00亿	0.000%
2026-05-13	24.240	24.200	24.470	24.030	-0.080	-0.329%	2.44万	0.00亿	0.000%
2026-05-12	24.780	24.280	24.990	24.180	-0.540	-2.176%	2.77万	0.00亿	0.000%
2026-05-11	24.880	24.820	25.050	24.350	0.070	0.283%	3.17万	0.00亿	0.000%
2026-05-08	24.850	24.750	25.090	24.510	0.250	1.020%	2.62万	0.00亿	0.000%
2026-05-07	24.350	24.500	24.560	24.080	0.180	0.740%	2.65万	0.00亿	0.000%
2026-05-06	24.020	24.320	24.550	24.020	0.420	1.757%	3.57万	0.00亿	0.000%
2026-04-30	24.020	23.900	24.190	23.700	-0.120	-0.500%	3.05万	0.00亿	0.000%
2026-04-29	23.300	24.020	24.090	23.210	0.020	0.083%	5.10万	0.00亿	0.000%
2026-04-28	25.600	24.000	25.700	24.000	-2.710	-10.146%	8.56万	0.00亿	0.000%
2026-04-27	26.760	26.710	26.800	25.930	-0.180	-0.669%	4.26万	0.00亿	0.000%
2026-04-24	26.750	26.890	27.300	26.340	-0.090	-0.334%	3.96万	0.00亿	0.000%
2026-04-23	27.080	26.980	27.210	26.600	-0.120	-0.443%	4.02万	0.00亿	0.000%
2026-04-22	26.080	27.100	27.100	25.910	0.950	3.633%	4.64万	0.00亿	0.000%
2026-04-21	26.860	26.150	26.990	25.860	-0.740	-2.752%	3.76万	0.00亿	0.000%
2026-04-20	26.140	26.890	27.170	25.900	0.730	2.791%	4.29万	0.00亿	0.000%
2026-04-17	26.200	26.160	26.380	25.840	-0.070	-0.267%	3.71万	0.00亿	0.000%
2026-04-16	25.630	26.230	26.320	25.620	0.600	2.341%	4.14万	0.00亿	0.000%
2026-04-15	26.480	25.630	26.500	25.540	-0.690	-2.622%	3.94万	0.00亿	0.000%
2026-04-14	26.500	26.320	26.610	25.860	0.170	0.650%	4.14万	0.00亿	0.000%
2026-04-13	26.430	26.150	26.560	25.930	-0.790	-2.932%	4.90万	0.00亿	0.000%
2026-04-10	27.170	26.940	27.380	26.880	0.000	0.000%	2.55万	0.00亿	0.000%
2026-04-09	27.460	26.980	27.520	26.880	0.000	0.000%	2.96万	0.00亿	0.000%
2026-04-08	26.590	27.590	27.600	26.220	0.000	0.000%	4.07万	0.00亿	0.000%
2026-04-07	25.710	25.910	26.040	25.500	0.000	0.000%	2.13万	0.00亿	0.000%
2026-04-03	26.210	25.500	26.290	25.370	0.000	0.000%	2.93万	0.00亿	0.000%
2026-04-02	26.210	25.950	26.800	25.870	0.000	0.000%	4.14万	0.00亿	0.000%
2026-04-01	26.230	26.230	26.390	25.910	0.000	0.000%	5.27万	0.00亿	0.000%