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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 21.89 | 21.90 | 21.57 | 21.67 | -1.14% | 1.67 | 0.99% |
| 2025-05-26 | 21.74 | 22.01 | 21.68 | 21.92 | +0.73% | 1.98 | 1.16% |
| 2025-05-23 | 22.13 | 22.44 | 21.75 | 21.76 | -2.20% | 2.77 | 1.62% |
| 2025-05-22 | 22.52 | 22.74 | 22.24 | 22.25 | -2.02% | 2.51 | 1.44% |
| 2025-05-21 | 22.67 | 22.89 | 22.44 | 22.71 | -0.04% | 2.82 | 1.60% |
| 2025-05-20 | 22.53 | 22.78 | 22.32 | 22.72 | +0.79% | 2.67 | 1.51% |
| 2025-05-19 | 22.45 | 22.58 | 22.15 | 22.54 | +0.35% | 2.21 | 1.26% |
| 2025-05-16 | 22.49 | 22.74 | 22.40 | 22.46 | -0.09% | 2.18 | 1.24% |
| 2025-05-15 | 22.96 | 23.00 | 22.48 | 22.48 | -2.33% | 2.88 | 1.63% |
| 2025-05-14 | 23.04 | 23.25 | 22.79 | 23.02 | -0.09% | 3.14 | 1.75% |
| 2025-05-13 | 23.60 | 23.66 | 22.97 | 23.03 | -1.48% | 3.98 | 2.20% |
| 2025-05-12 | 23.02 | 23.69 | 22.97 | 23.38 | +2.21% | 5.14 | 2.81% |
| 2025-05-09 | 23.30 | 23.36 | 22.72 | 22.88 | -1.96% | 3.79 | 2.12% |
| 2025-05-08 | 23.08 | 23.41 | 22.99 | 23.33 | +0.56% | 5.12 | 2.81% |
| 2025-05-07 | 22.93 | 24.00 | 22.93 | 23.20 | +2.54% | 9.34 | 5.10% |
| 2025-05-06 | 22.14 | 22.63 | 22.14 | 22.63 | +2.79% | 4.08 | 2.32% |