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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.15 | 18.16 | 17.94 | 18.10 | -0.66% | 1.61 | 1.15% |
| 2026-04-21 | 18.35 | 18.48 | 18.13 | 18.22 | -0.71% | 1.53 | 1.08% |
| 2026-04-20 | 18.50 | 18.53 | 18.20 | 18.35 | +0.16% | 1.99 | 1.40% |
| 2026-04-17 | 18.03 | 18.48 | 17.86 | 18.32 | +0.83% | 2.75 | 1.95% |
| 2026-04-16 | 17.66 | 18.60 | 17.51 | 18.17 | +3.00% | 3.24 | 2.31% |
| 2026-04-15 | 17.78 | 17.86 | 17.60 | 17.64 | -1.51% | 1.98 | 1.44% |
| 2026-04-14 | 17.41 | 17.98 | 17.26 | 17.91 | +3.35% | 3.49 | 2.54% |
| 2026-04-13 | 17.14 | 17.35 | 17.04 | 17.33 | +0.87% | 1.24 | 0.93% |
| 2026-04-10 | 16.97 | 17.29 | 16.96 | 17.18 | +1.84% | 1.43 | 1.07% |
| 2026-04-09 | 17.00 | 17.14 | 16.86 | 16.87 | -2.43% | 1.38 | 1.05% |
| 2026-04-08 | 16.85 | 17.29 | 16.85 | 17.29 | +4.98% | 1.93 | 1.46% |
| 2026-04-07 | 16.47 | 16.61 | 16.39 | 16.47 | +0.18% | 0.74 | 0.58% |
| 2026-04-03 | 16.95 | 16.95 | 16.44 | 16.44 | -2.43% | 1.18 | 0.91% |
| 2026-04-02 | 17.26 | 17.26 | 16.83 | 16.85 | -2.60% | 1.34 | 1.02% |
| 2026-04-01 | 17.43 | 17.47 | 17.21 | 17.30 | +0.87% | 1.04 | 0.78% |
| 2026-03-31 | 17.18 | 17.43 | 17.13 | 17.15 | 0.00% | 1.35 | 1.01% |
| 2026-03-30 | 17.05 | 17.20 | 16.85 | 17.15 | -0.58% | 1.26 | 0.95% |
| 2026-03-27 | 17.00 | 17.35 | 16.92 | 17.25 | +0.35% | 1.09 | 0.82% |
| 2026-03-26 | 17.65 | 17.72 | 17.16 | 17.19 | -2.38% | 1.27 | 0.94% |
| 2026-03-25 | 17.47 | 17.70 | 17.45 | 17.61 | +1.21% | 1.44 | 1.05% |