中信海直 sz.000099
16.82
+1.51%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.59 | 17.02 | 16.55 | 16.82 | +1.51% | 1.66 | 1.28% |
| 2026-05-22 | 16.86 | 17.07 | 16.48 | 16.57 | -1.66% | 1.72 | 1.34% |
| 2026-05-21 | 16.88 | 17.50 | 16.83 | 16.85 | +1.32% | 2.41 | 1.81% |
| 2026-05-20 | 17.00 | 17.00 | 16.66 | 16.73 | -1.76% | 1.15 | 0.89% |
| 2026-05-19 | 16.87 | 17.06 | 16.86 | 17.03 | +0.95% | 0.95 | 0.72% |
| 2026-05-18 | 16.97 | 17.06 | 16.77 | 16.87 | -0.59% | 1.18 | 0.90% |
| 2026-05-15 | 17.09 | 17.26 | 16.85 | 16.97 | -0.64% | 1.63 | 1.23% |
| 2026-05-14 | 17.60 | 17.62 | 17.08 | 17.08 | -2.79% | 1.95 | 1.46% |
| 2026-05-13 | 17.60 | 17.61 | 17.33 | 17.57 | +0.29% | 1.47 | 1.08% |
| 2026-05-12 | 18.07 | 18.08 | 17.50 | 17.52 | -3.04% | 2.26 | 1.65% |
| 2026-05-11 | 18.19 | 18.20 | 17.92 | 18.07 | -0.82% | 2.16 | 1.54% |
| 2026-05-08 | 17.96 | 18.25 | 17.86 | 18.22 | +0.94% | 2.08 | 1.48% |
| 2026-05-07 | 17.98 | 18.20 | 17.97 | 18.05 | +1.18% | 1.58 | 1.13% |
| 2026-05-06 | 17.69 | 17.92 | 17.69 | 17.84 | +0.96% | 1.45 | 1.04% |
| 2026-04-30 | 17.83 | 17.88 | 17.63 | 17.67 | -0.90% | 1.33 | 0.97% |
| 2026-04-29 | 17.68 | 17.92 | 17.68 | 17.83 | +0.85% | 1.35 | 0.98% |
| 2026-04-28 | 17.62 | 17.92 | 17.59 | 17.68 | +0.40% | 1.42 | 1.03% |
| 2026-04-27 | 17.60 | 17.77 | 17.57 | 17.61 | -0.45% | 1.12 | 0.82% |
| 2026-04-24 | 17.80 | 17.97 | 17.58 | 17.69 | -1.50% | 1.15 | 0.83% |
| 2026-04-23 | 18.11 | 18.16 | 17.89 | 17.96 | -0.77% | 1.38 | 0.99% |