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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.23 | 20.39 | 20.01 | 20.18 | +0.60% | 2.06 | 1.32% |
| 2026-02-13 | 20.17 | 20.29 | 20.05 | 20.06 | -0.55% | 1.94 | 1.24% |
| 2026-02-12 | 20.28 | 20.39 | 20.10 | 20.17 | -1.66% | 2.74 | 1.75% |
| 2026-02-11 | 20.70 | 20.88 | 20.50 | 20.51 | +1.08% | 5.50 | 3.42% |
| 2026-02-10 | 20.00 | 20.30 | 19.94 | 20.29 | +1.35% | 1.97 | 1.26% |
| 2026-02-09 | 19.97 | 20.04 | 19.88 | 20.02 | +1.11% | 1.68 | 1.09% |
| 2026-02-06 | 19.98 | 20.04 | 19.75 | 19.80 | -1.25% | 1.92 | 1.24% |
| 2026-02-05 | 20.18 | 20.25 | 20.03 | 20.05 | -1.18% | 1.61 | 1.03% |
| 2026-02-04 | 20.14 | 20.34 | 19.97 | 20.29 | +0.55% | 2.82 | 1.80% |
| 2026-02-03 | 20.18 | 20.30 | 19.95 | 20.18 | +3.22% | 3.26 | 2.09% |
| 2026-02-02 | 19.81 | 19.95 | 19.50 | 19.55 | -1.36% | 2.33 | 1.52% |
| 2026-01-30 | 19.97 | 20.17 | 19.78 | 19.82 | -0.80% | 2.43 | 1.58% |
| 2026-01-29 | 20.02 | 20.25 | 19.80 | 19.98 | -0.60% | 2.47 | 1.59% |
| 2026-01-28 | 20.32 | 20.38 | 20.08 | 20.10 | -1.18% | 2.18 | 1.39% |
| 2026-01-27 | 20.30 | 20.48 | 20.02 | 20.34 | -0.49% | 3.01 | 1.92% |
| 2026-01-26 | 21.27 | 21.28 | 20.35 | 20.44 | -3.90% | 5.18 | 3.24% |
| 2026-01-23 | 21.20 | 21.33 | 21.01 | 21.27 | +0.76% | 3.51 | 2.14% |
| 2026-01-22 | 21.06 | 21.31 | 21.00 | 21.11 | +0.48% | 2.74 | 1.67% |
| 2026-01-21 | 20.90 | 21.30 | 20.84 | 21.01 | -0.05% | 2.82 | 1.72% |
| 2026-01-20 | 21.40 | 21.50 | 20.88 | 21.02 | -2.00% | 4.00 | 2.44% |