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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.48 | 17.56 | 17.15 | 17.40 | +1.22% | 1.62 | 1.21% |
| 2026-03-23 | 18.27 | 18.27 | 17.00 | 17.19 | -8.07% | 3.28 | 2.40% |
| 2026-03-20 | 19.50 | 19.64 | 18.69 | 18.70 | -4.20% | 2.50 | 1.69% |
| 2026-03-19 | 19.57 | 19.80 | 19.40 | 19.52 | -1.56% | 1.77 | 1.17% |
| 2026-03-18 | 19.70 | 19.94 | 19.50 | 19.83 | +0.81% | 1.89 | 1.23% |
| 2026-03-17 | 20.06 | 20.06 | 19.65 | 19.67 | -3.01% | 3.23 | 2.10% |
| 2026-03-16 | 20.20 | 20.45 | 20.16 | 20.28 | +0.40% | 2.24 | 1.42% |
| 2026-03-13 | 20.20 | 20.48 | 20.09 | 20.20 | -0.88% | 2.60 | 1.65% |
| 2026-03-12 | 20.89 | 20.90 | 20.37 | 20.38 | -2.39% | 3.52 | 2.21% |
| 2026-03-11 | 21.16 | 21.21 | 20.74 | 20.88 | -1.74% | 4.85 | 2.99% |
| 2026-03-10 | 21.54 | 21.63 | 21.14 | 21.25 | -1.30% | 4.94 | 2.99% |
| 2026-03-09 | 21.26 | 21.66 | 21.07 | 21.53 | +0.09% | 5.71 | 3.44% |
| 2026-03-06 | 20.80 | 21.75 | 20.78 | 21.51 | +3.41% | 9.07 | 5.45% |
| 2026-03-05 | 20.72 | 21.07 | 20.56 | 20.80 | -0.24% | 4.42 | 2.74% |
| 2026-03-04 | 20.50 | 21.24 | 20.43 | 20.85 | +0.39% | 5.94 | 3.66% |
| 2026-03-03 | 20.83 | 21.10 | 20.35 | 20.77 | -0.81% | 6.12 | 3.80% |
| 2026-03-02 | 20.20 | 21.13 | 20.02 | 20.94 | +2.70% | 6.37 | 3.97% |
| 2026-02-27 | 20.30 | 20.49 | 20.15 | 20.39 | -0.54% | 2.57 | 1.63% |
| 2026-02-26 | 20.16 | 20.75 | 19.95 | 20.50 | +1.64% | 4.47 | 2.83% |
| 2026-02-25 | 20.13 | 20.24 | 20.10 | 20.17 | -0.05% | 1.76 | 1.13% |