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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.02 | 21.51 | 20.92 | 21.40 | +2.04% | 4.20 | 2.54% |
| 2025-06-24 | 20.63 | 21.01 | 20.51 | 20.97 | +2.54% | 3.15 | 1.94% |
| 2025-06-23 | 20.15 | 20.49 | 20.14 | 20.45 | +0.39% | 1.61 | 1.02% |
| 2025-06-20 | 20.46 | 20.67 | 20.24 | 20.37 | -0.63% | 1.90 | 1.20% |
| 2025-06-19 | 21.03 | 21.05 | 20.46 | 20.50 | -2.51% | 2.96 | 1.84% |
| 2025-06-18 | 21.10 | 21.20 | 21.00 | 21.03 | -0.61% | 1.62 | 0.99% |
| 2025-06-17 | 21.29 | 21.33 | 21.09 | 21.16 | -0.79% | 1.86 | 1.13% |
| 2025-06-16 | 21.12 | 21.40 | 21.10 | 21.33 | +0.19% | 1.87 | 1.13% |
| 2025-06-13 | 21.48 | 21.54 | 21.23 | 21.29 | -1.79% | 2.76 | 1.66% |
| 2025-06-12 | 21.52 | 22.12 | 21.40 | 21.68 | -0.96% | 3.30 | 1.96% |
| 2025-06-11 | 22.44 | 22.61 | 21.85 | 21.89 | +1.95% | 5.75 | 3.33% |
| 2025-06-10 | 22.07 | 22.08 | 21.27 | 21.47 | -1.87% | 3.05 | 1.82% |
| 2025-06-09 | 21.84 | 22.09 | 21.76 | 21.88 | +0.41% | 2.38 | 1.39% |
| 2025-06-06 | 22.09 | 22.13 | 21.75 | 21.79 | -1.35% | 2.31 | 1.36% |
| 2025-06-05 | 22.01 | 22.13 | 21.86 | 22.09 | +0.32% | 2.45 | 1.43% |
| 2025-06-04 | 22.03 | 22.13 | 21.92 | 22.02 | -0.09% | 2.10 | 1.23% |
| 2025-06-03 | 21.94 | 22.29 | 21.69 | 22.04 | -0.63% | 3.13 | 1.83% |
| 2025-05-30 | 21.80 | 22.73 | 21.69 | 22.18 | +1.27% | 5.89 | 3.40% |
| 2025-05-29 | 21.44 | 22.04 | 21.35 | 21.90 | +2.19% | 2.54 | 1.50% |
| 2025-05-28 | 21.67 | 21.79 | 21.42 | 21.43 | -1.10% | 1.59 | 0.95% |