中新赛克(002912)股票信息
| 股票代码 | 002912 |
| 股票名称 | 中新赛克 |
| 最新价/元 | 20.49 |
| 涨跌额/元 | 1.86 |
| 涨跌幅/% | 9.98 |
| 买入/元 | 20.48 |
| 卖出/元 | 20.49 |
| 昨收/元 | 18.63 |
| 今开/元 | 19.50 |
| 最高/元 | 20.49 |
| 最低/元 | 19.15 |
| 成交量/手 | 86460.66 |
| 成交额/万 | 17267.95 |
| 股净值/元 | 30.58 |
| 市净率 | 2.29 |
| 总市值/万 | 349870.85 |
| 流通值/万 | 332392.90 |
| 换手率/% | 5.33 |
| 入市日期 | 2017-11-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
中新赛克(002912)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 19.50 | 20.49 | 1.86 | 9.98 | 86460.66 | 17267.95 | 5.33 |
| 2024-09-27 | 17.77 | 18.63 | 1.11 | 6.34 | 62075.10 | 11356.76 | 3.83 |
| 2024-09-26 | 17.11 | 17.52 | 0.30 | 1.74 | 35912.12 | 6250.56 | 2.21 |
| 2024-09-25 | 17.31 | 17.22 | -0.05 | -0.29 | 52680.39 | 9195.10 | 3.25 |
| 2024-09-24 | 17.00 | 17.27 | 0.10 | 0.58 | 47762.21 | 8201.20 | 2.94 |
| 2024-09-23 | 17.17 | 17.17 | 0.29 | 1.72 | 45724.06 | 7856.07 | 2.82 |
| 2024-09-20 | 16.80 | 16.88 | 0.21 | 1.26 | 38118.35 | 6449.92 | 2.35 |
| 2024-09-19 | 16.01 | 16.67 | 0.66 | 4.12 | 33667.63 | 5539.30 | 2.08 |
| 2024-09-18 | 16.18 | 16.01 | -0.17 | -1.05 | 19773.98 | 3171.37 | 1.22 |
| 2024-09-13 | 16.26 | 16.18 | -0.14 | -0.86 | 21964.98 | 3566.08 | 1.35 |
| 2024-09-12 | 16.25 | 16.32 | 0.04 | 0.25 | 36738.32 | 6048.63 | 2.26 |
| 2024-09-11 | 15.96 | 16.28 | 0.26 | 1.62 | 44790.56 | 7267.00 | 2.76 |
| 2024-09-10 | 15.12 | 16.02 | 0.75 | 4.91 | 42321.95 | 6704.17 | 2.61 |
| 2024-09-09 | 15.09 | 15.27 | 0.01 | 0.07 | 18010.34 | 2749.95 | 1.11 |
| 2024-09-06 | 15.76 | 15.26 | -0.50 | -3.17 | 15889.94 | 2458.79 | 0.98 |
| 2024-09-05 | 15.69 | 15.76 | 0.15 | 0.96 | 16642.80 | 2625.27 | 1.03 |
| 2024-09-04 | 15.66 | 15.61 | -0.06 | -0.38 | 15771.80 | 2473.76 | 0.97 |
| 2024-09-03 | 15.54 | 15.67 | 0.24 | 1.56 | 17657.00 | 2739.76 | 1.09 |
| 2024-09-02 | 15.65 | 15.43 | -0.22 | -1.41 | 15757.00 | 2457.80 | 0.97 |
| 2024-08-30 | 15.20 | 15.65 | 0.45 | 2.96 | 21372.00 | 3331.29 | 1.32 |
| 2024-08-29 | 14.60 | 15.20 | 0.47 | 3.19 | 20802.57 | 3127.06 | 1.28 |
| 2024-08-28 | 14.58 | 14.73 | 0.17 | 1.17 | 19377.20 | 2847.28 | 1.19 |
| 2024-08-27 | 15.15 | 14.56 | -0.48 | -3.19 | 23193.80 | 3430.21 | 1.43 |
| 2024-08-26 | 14.98 | 15.04 | 0.05 | 0.33 | 15772.07 | 2384.68 | 0.97 |
| 2024-08-23 | 14.99 | 14.99 | -0.03 | -0.20 | 17778.00 | 2671.38 | 1.10 |
| 2024-08-22 | 15.42 | 15.02 | -0.42 | -2.72 | 17141.28 | 2606.23 | 1.06 |
| 2024-08-21 | 15.51 | 15.44 | -0.08 | -0.52 | 14149.52 | 2198.79 | 0.87 |
| 2024-08-20 | 15.88 | 15.52 | -0.37 | -2.33 | 14423.20 | 2254.91 | 0.89 |
| 2024-08-19 | 15.99 | 15.89 | -0.09 | -0.56 | 14031.00 | 2248.40 | 0.86 |
| 2024-08-16 | 15.98 | 15.98 | 0.01 | 0.06 | 12298.01 | 1969.67 | 0.76 |
| 2024-08-15 | 15.58 | 15.97 | 0.36 | 2.31 | 18019.00 | 2850.55 | 1.11 |
| 2024-08-14 | 15.69 | 15.61 | -0.08 | -0.51 | 10657.00 | 1671.96 | 0.66 |
| 2024-08-13 | 15.63 | 15.69 | 0.08 | 0.51 | 12568.00 | 1961.02 | 0.77 |
| 2024-08-12 | 15.65 | 15.61 | -0.16 | -1.02 | 17331.00 | 2718.59 | 1.07 |
| 2024-08-09 | 15.86 | 15.77 | -0.09 | -0.57 | 17325.48 | 2750.19 | 1.07 |
| 2024-08-08 | 16.05 | 15.86 | -0.35 | -2.16 | 18056.00 | 2866.23 | 1.11 |
| 2024-08-07 | 15.99 | 16.21 | 0.17 | 1.06 | 18698.00 | 3027.83 | 1.15 |
| 2024-08-06 | 15.69 | 16.04 | 0.48 | 3.09 | 18824.40 | 2987.24 | 1.16 |
| 2024-08-05 | 16.16 | 15.56 | -0.69 | -4.25 | 25288.00 | 4026.12 | 1.56 |
| 2024-08-02 | 16.53 | 16.25 | -0.40 | -2.40 | 19030.52 | 3133.15 | 1.17 |
| 2024-08-01 | 16.57 | 16.65 | 0.07 | 0.42 | 17690.52 | 2947.70 | 1.09 |
| 2024-07-31 | 16.00 | 16.58 | 0.63 | 3.95 | 24800.20 | 4065.33 | 1.53 |
| 2024-07-30 | 15.82 | 15.95 | 0.06 | 0.38 | 13966.52 | 2229.54 | 0.86 |
| 2024-07-29 | 15.76 | 15.89 | 0.13 | 0.83 | 16276.52 | 2577.24 | 1.00 |
| 2024-07-26 | 15.43 | 15.76 | 0.33 | 2.14 | 15816.40 | 2487.43 | 0.97 |
| 2024-07-25 | 15.36 | 15.43 | -0.01 | -0.07 | 20430.94 | 3157.41 | 1.26 |
| 2024-07-24 | 15.70 | 15.44 | -0.40 | -2.53 | 21048.00 | 3280.13 | 1.30 |
| 2024-07-23 | 16.35 | 15.84 | -0.52 | -3.18 | 19864.88 | 3211.59 | 1.22 |
| 2024-07-22 | 16.11 | 16.36 | 0.56 | 3.54 | 34203.80 | 5576.60 | 2.11 |
| 2024-07-19 | 15.36 | 15.80 | 0.39 | 2.53 | 18179.00 | 2849.30 | 1.12 |
| 2024-07-18 | 15.53 | 15.41 | -0.17 | -1.09 | 20806.40 | 3171.57 | 1.28 |
| 2024-07-17 | 15.86 | 15.58 | -0.32 | -2.01 | 17605.40 | 2760.26 | 1.09 |
| 2024-07-16 | 15.85 | 15.90 | 0.04 | 0.25 | 16894.80 | 2677.46 | 1.04 |
| 2024-07-15 | 16.33 | 15.86 | -0.52 | -3.18 | 20752.80 | 3314.91 | 1.28 |
| 2024-07-12 | 16.80 | 16.38 | -0.43 | -2.56 | 19302.12 | 3192.27 | 1.19 |
| 2024-07-11 | 16.18 | 16.81 | 0.93 | 5.86 | 36811.66 | 6115.05 | 2.27 |
| 2024-07-10 | 15.72 | 15.88 | -0.73 | -4.40 | 43384.28 | 6848.01 | 2.67 |
| 2024-07-09 | 16.40 | 16.61 | 0.13 | 0.79 | 21968.57 | 3605.51 | 1.35 |
| 2024-07-08 | 17.07 | 16.48 | -0.62 | -3.63 | 18828.00 | 3129.01 | 1.16 |
| 2024-07-05 | 16.70 | 17.10 | 0.37 | 2.21 | 22206.00 | 3755.44 | 1.37 |
| 2024-07-04 | 17.42 | 16.73 | -0.72 | -4.13 | 23298.80 | 3964.62 | 1.44 |
| 2024-07-03 | 17.85 | 17.45 | -0.39 | -2.19 | 18016.00 | 3169.84 | 1.11 |
| 2024-07-02 | 17.84 | 17.84 | 0.25 | 1.42 | 26834.00 | 4834.75 | 1.65 |
| 2024-07-01 | 17.77 | 17.59 | -0.13 | -0.73 | 14471.00 | 2528.09 | 0.89 |
| 2024-06-28 | 17.77 | 17.72 | -0.01 | -0.06 | 17043.60 | 3051.07 | 1.05 |
| 2024-06-27 | 18.00 | 17.73 | -0.28 | -1.56 | 20152.89 | 3619.39 | 1.24 |
| 2024-06-26 | 16.93 | 18.01 | 0.99 | 5.82 | 25194.90 | 4405.66 | 1.55 |
| 2024-06-25 | 17.28 | 17.02 | -0.27 | -1.56 | 19422.89 | 3321.89 | 1.20 |
| 2024-06-24 | 17.94 | 17.29 | -0.77 | -4.26 | 24171.00 | 4255.18 | 1.49 |
| 2024-06-21 | 18.11 | 18.06 | -0.02 | -0.11 | 16408.32 | 2957.41 | 1.01 |
| 2024-06-20 | 18.50 | 18.08 | -0.51 | -2.74 | 19328.98 | 3536.88 | 1.19 |
| 2024-06-19 | 18.66 | 18.59 | 0.16 | 0.87 | 24517.00 | 4571.68 | 1.51 |
| 2024-06-18 | 18.06 | 18.43 | 0.36 | 1.99 | 19547.63 | 3588.49 | 1.20 |
| 2024-06-17 | 18.10 | 18.07 | -0.17 | -0.93 | 13855.72 | 2514.93 | 0.85 |
| 2024-06-14 | 18.20 | 18.24 | 0.08 | 0.44 | 15123.00 | 2741.71 | 0.93 |
| 2024-06-13 | 18.20 | 18.16 | -0.05 | -0.28 | 19674.14 | 3568.32 | 1.21 |
| 2024-06-12 | 17.84 | 18.21 | 0.37 | 2.07 | 17304.02 | 3140.49 | 1.07 |
| 2024-06-11 | 17.53 | 17.84 | 0.32 | 1.83 | 23190.60 | 4079.87 | 1.43 |
| 2024-06-07 | 17.25 | 17.52 | 0.44 | 2.58 | 25343.60 | 4416.49 | 1.56 |
| 2024-06-06 | 18.01 | 17.08 | -0.92 | -5.11 | 38631.29 | 6698.36 | 2.38 |
| 2024-06-05 | 18.32 | 18.00 | -0.35 | -1.91 | 20023.00 | 3662.71 | 1.23 |
| 2024-06-04 | 18.69 | 18.35 | -0.37 | -1.98 | 27040.80 | 4936.23 | 1.67 |
| 2024-06-03 | 19.26 | 18.72 | -0.54 | -2.80 | 24279.88 | 4578.08 | 1.50 |
| 2024-05-31 | 18.89 | 19.26 | 0.37 | 1.96 | 22168.00 | 4258.26 | 1.37 |
| 2024-05-30 | 18.93 | 18.89 | -0.10 | -0.53 | 20023.48 | 3775.81 | 1.23 |
| 2024-05-29 | 19.02 | 18.99 | -0.03 | -0.16 | 17562.00 | 3355.21 | 1.08 |
| 2024-05-28 | 19.36 | 19.02 | -0.36 | -1.86 | 17321.00 | 3318.77 | 1.07 |
| 2024-05-27 | 19.54 | 19.38 | -0.16 | -0.82 | 23267.22 | 4479.16 | 1.43 |
| 2024-05-24 | 19.83 | 19.54 | -0.28 | -1.41 | 20805.00 | 4093.62 | 1.28 |
| 2024-05-23 | 20.27 | 19.82 | -0.45 | -2.22 | 22336.42 | 4463.45 | 1.38 |
| 2024-05-22 | 20.18 | 20.27 | 0.06 | 0.30 | 17418.00 | 3522.16 | 1.07 |
| 2024-05-21 | 20.68 | 20.21 | -0.34 | -1.66 | 19612.00 | 3982.68 | 1.21 |
| 2024-05-20 | 20.42 | 20.55 | 0.12 | 0.59 | 22871.85 | 4694.55 | 1.41 |
| 2024-05-17 | 20.14 | 20.43 | 0.24 | 1.19 | 21752.42 | 4412.97 | 1.34 |
| 2024-05-16 | 20.03 | 20.19 | 0.17 | 0.85 | 22002.20 | 4456.06 | 1.36 |
| 2024-05-15 | 20.00 | 20.02 | -0.08 | -0.40 | 16810.40 | 3364.98 | 1.04 |
| 2024-05-14 | 19.75 | 20.10 | 0.36 | 1.82 | 26207.48 | 5232.96 | 1.62 |
| 2024-05-13 | 20.30 | 19.74 | -0.63 | -3.09 | 32547.35 | 6464.58 | 2.01 |
| 2024-05-10 | 20.80 | 20.37 | -0.46 | -2.21 | 26128.91 | 5352.36 | 1.61 |
| 2024-05-09 | 20.83 | 20.83 | 0.07 | 0.34 | 24025.87 | 5029.02 | 1.48 |
日K线
周K线
月K线
