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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.50 | 22.56 | 22.15 | 22.18 | -1.29% | 3.80 | 2.19% |
| 2025-07-22 | 22.84 | 22.84 | 22.35 | 22.47 | -1.31% | 4.79 | 2.74% |
| 2025-07-21 | 22.27 | 22.86 | 22.14 | 22.77 | +2.28% | 6.81 | 3.87% |
| 2025-07-18 | 22.16 | 22.35 | 22.11 | 22.26 | -0.45% | 4.10 | 2.37% |
| 2025-07-17 | 22.15 | 22.49 | 21.98 | 22.36 | +2.23% | 7.85 | 4.52% |
| 2025-07-16 | 21.69 | 22.23 | 21.58 | 21.87 | +0.87% | 4.50 | 2.64% |
| 2025-07-15 | 21.63 | 21.71 | 21.36 | 21.68 | +0.14% | 2.60 | 1.55% |
| 2025-07-14 | 21.63 | 21.72 | 21.49 | 21.65 | +0.09% | 1.88 | 1.12% |
| 2025-07-11 | 21.49 | 21.73 | 21.34 | 21.63 | +0.79% | 2.89 | 1.72% |
| 2025-07-10 | 21.54 | 21.56 | 21.32 | 21.46 | +0.23% | 2.02 | 1.21% |
| 2025-07-09 | 21.44 | 21.73 | 21.34 | 21.41 | +0.09% | 2.90 | 1.73% |
| 2025-07-08 | 21.26 | 21.39 | 21.16 | 21.39 | +0.52% | 2.01 | 1.21% |
| 2025-07-07 | 21.24 | 21.38 | 21.14 | 21.28 | +0.28% | 1.97 | 1.19% |
| 2025-07-04 | 21.54 | 21.60 | 21.06 | 21.22 | -1.98% | 3.57 | 2.16% |
| 2025-07-03 | 21.62 | 21.98 | 21.49 | 21.65 | +0.56% | 4.11 | 2.43% |
| 2025-07-02 | 21.70 | 22.16 | 21.49 | 21.53 | -0.05% | 5.40 | 3.19% |
| 2025-07-01 | 21.72 | 21.72 | 21.45 | 21.54 | -0.83% | 2.23 | 1.33% |
| 2025-06-30 | 21.54 | 21.86 | 21.39 | 21.72 | +1.35% | 3.03 | 1.79% |
| 2025-06-27 | 21.45 | 21.60 | 21.32 | 21.43 | +0.14% | 2.39 | 1.43% |
| 2025-06-26 | 21.39 | 22.00 | 21.32 | 21.40 | 0.00% | 4.83 | 2.86% |