中新赛克
SZ002912 Ajusté MAIN
26.60
-2.52
(-8.65%)
Ouverture
28.57
Haut
28.67
Bas
26.29
Clôture préc.
29.12
Amplitude
8.17%
Volume
3,491.4万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
26.33
MA10
25.56
MA20
23.69
MA60
20.53
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 28.57 | 28.67 | 26.29 | 26.60 | 3,491万 |
| 2 | 2026-09-29 | 27.55 | 29.12 | 25.97 | 29.12 | 2,775万 |
| 3 | 2026-09-28 | 25.97 | 26.47 | 25.97 | 26.47 | 797万 |
| 4 | 2026-09-24 | 25.60 | 25.92 | 23.92 | 24.06 | 1,752万 |
| 5 | 2026-09-23 | 26.25 | 26.45 | 25.08 | 25.41 | 2,402万 |
| 6 | 2026-09-22 | 23.93 | 26.38 | 23.93 | 26.38 | 3,099万 |
| 7 | 2026-09-21 | 24.23 | 24.40 | 23.38 | 23.98 | 2,216万 |
| 8 | 2026-09-18 | 23.76 | 25.67 | 23.76 | 24.55 | 2,835万 |
| 9 | 2026-09-17 | 23.38 | 24.28 | 23.05 | 23.40 | 3,060万 |
| 10 | 2026-09-16 | 25.61 | 26.32 | 25.61 | 25.61 | 1,943万 |
| 11 | 2026-09-15 | 28.45 | 28.45 | 26.66 | 28.45 | 3,775万 |
| 12 | 2026-09-14 | 25.86 | 25.86 | 25.86 | 25.86 | 172万 |
52W
Plage de données
16.50
54.1%
35.16
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions