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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.59 | 23.76 | 23.30 | 23.75 | +1.36% | 7.05 | 3.84% |
| 2025-08-19 | 23.57 | 23.71 | 23.20 | 23.44 | -0.89% | 5.71 | 3.13% |
| 2025-08-18 | 23.54 | 23.90 | 23.31 | 23.64 | +0.55% | 8.86 | 4.82% |
| 2025-08-15 | 22.76 | 23.54 | 22.71 | 23.52 | +3.19% | 7.51 | 4.16% |
| 2025-08-14 | 23.44 | 23.44 | 22.74 | 22.79 | -2.56% | 6.35 | 3.55% |
| 2025-08-13 | 23.24 | 23.52 | 23.14 | 23.39 | +0.64% | 6.38 | 3.52% |
| 2025-08-12 | 23.17 | 23.29 | 22.94 | 23.24 | +0.13% | 5.04 | 2.80% |
| 2025-08-11 | 22.94 | 23.40 | 22.84 | 23.21 | +0.74% | 5.99 | 3.32% |
| 2025-08-08 | 22.92 | 23.44 | 22.78 | 23.04 | +0.09% | 5.86 | 3.26% |
| 2025-08-07 | 23.36 | 23.44 | 22.97 | 23.02 | -1.28% | 6.39 | 3.55% |
| 2025-08-06 | 23.34 | 23.58 | 23.12 | 23.32 | -1.18% | 8.26 | 4.55% |
| 2025-08-05 | 23.19 | 23.65 | 22.86 | 23.60 | +1.76% | 11.59 | 6.45% |
| 2025-08-04 | 22.39 | 23.70 | 22.38 | 23.19 | +5.54% | 16.42 | 9.11% |
| 2025-08-01 | 21.94 | 22.27 | 21.76 | 21.97 | -0.63% | 4.10 | 2.40% |
| 2025-07-31 | 22.02 | 22.74 | 21.97 | 22.11 | +0.14% | 6.37 | 3.67% |
| 2025-07-30 | 22.25 | 22.36 | 21.83 | 22.08 | -0.72% | 3.09 | 1.80% |
| 2025-07-29 | 22.03 | 22.46 | 21.90 | 22.24 | +0.77% | 3.90 | 2.26% |
| 2025-07-28 | 22.26 | 22.29 | 22.03 | 22.07 | -0.85% | 2.88 | 1.67% |
| 2025-07-25 | 22.51 | 22.54 | 22.19 | 22.26 | -1.06% | 3.25 | 1.88% |
| 2025-07-24 | 22.17 | 22.59 | 22.16 | 22.50 | +1.44% | 4.24 | 2.43% |