中新赛克

sz002912 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

28.83

涨跌幅

-1.13%

成交量

25,478,900 股

成交额

746,693,568 元

换手率

15.71%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	28.46	28.83	30.90	28.26	-1.13%	25,478,900	746,693,568	15.71
2026-10-13	27.83	29.16	30.00	27.83	-2.25%	25,987,400	753,036,736	16.02
2026-10-12	29.56	29.83	31.04	27.77	+4.48%	36,180,300	1,065,220,096	22.30
2026-10-09	25.65	28.55	28.55	24.52	+10.02%	25,390,200	673,757,056	15.65
2026-10-08	25.98	25.95	27.58	25.60	-2.44%	23,998,000	635,606,720	14.79
2026-09-30	28.57	26.60	28.67	26.29	-8.65%	34,914,300	951,601,984	21.52
2026-09-29	27.55	29.12	29.12	25.97	+10.01%	27,747,500	789,198,016	17.10
2026-09-28	25.97	26.47	26.47	25.97	+10.02%	7,965,700	209,587,120	4.91
2026-09-24	25.60	24.06	25.92	23.92	-5.31%	17,515,600	428,899,424	10.80
2026-09-23	26.25	25.41	26.45	25.08	-3.68%	24,017,200	613,572,224	14.81
2026-09-22	23.93	26.38	26.38	23.93	+10.01%	30,993,000	788,692,608	19.11
2026-09-21	24.23	23.98	24.40	23.38	-2.32%	22,159,100	529,465,152	13.66
2026-09-18	23.76	24.55	25.67	23.76	+4.91%	28,346,700	700,072,000	17.47
2026-09-17	23.38	23.40	24.28	23.05	-8.63%	30,602,000	720,783,616	18.86
2026-09-16	25.61	25.61	26.32	25.61	-9.98%	19,432,300	499,557,824	11.98
2026-09-15	28.45	28.45	28.45	26.66	+10.02%	37,745,500	1,064,018,112	23.27
2026-09-14	25.86	25.86	25.86	25.86	+10.00%	1,719,600	44,469,064	1.06
2026-09-11	23.51	23.51	23.51	23.51	+10.01%	3,435,300	80,764,680	2.12
2026-09-10	19.51	21.37	21.37	19.29	+9.98%	11,525,700	243,382,976	7.10
2026-09-09	19.65	19.43	19.65	19.21	-0.92%	1,966,800	38,185,828	1.21
2026-09-08	19.90	19.61	19.96	19.56	-1.16%	2,070,200	40,787,268	1.28
2026-09-07	19.99	19.84	20.13	19.74	-0.80%	2,111,400	41,959,640	1.30
2026-09-04	20.12	20.00	20.50	19.90	+0.35%	2,925,600	59,323,108	1.80
2026-09-03	20.13	19.93	20.42	19.84	-1.29%	2,370,800	47,726,832	1.46
2026-09-02	19.95	20.19	20.33	19.71	+0.30%	2,728,600	54,579,308	1.68
2026-09-01	19.89	20.13	20.20	19.83	+1.16%	2,453,900	49,251,560	1.51
2026-08-31	18.96	19.90	19.95	18.90	+3.06%	3,292,700	64,568,096	2.03
2026-08-28	19.49	19.31	19.77	19.23	+1.05%	3,303,000	64,276,932	2.04
2026-08-27	18.97	19.11	19.21	18.91	-0.10%	2,132,400	40,702,016	1.31
2026-08-26	19.00	19.13	19.37	18.72	-0.57%	2,784,900	53,022,548	1.72

需要全历史数据与程序化访问？查看中新赛克日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002912 获取全部历史日线。