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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.55 | 21.61 | 21.21 | 21.45 | -1.20% | 3.26 | 1.96% |
| 2026-01-16 | 22.32 | 22.35 | 21.52 | 21.71 | -2.34% | 5.53 | 3.27% |
| 2026-01-15 | 22.38 | 23.04 | 21.92 | 22.23 | -0.94% | 8.07 | 4.64% |
| 2026-01-14 | 21.30 | 23.17 | 21.30 | 22.44 | +5.30% | 13.10 | 7.57% |
| 2026-01-13 | 22.20 | 22.20 | 21.26 | 21.31 | -4.70% | 7.03 | 4.20% |
| 2026-01-12 | 21.67 | 22.42 | 21.67 | 22.36 | +4.24% | 8.86 | 5.17% |
| 2026-01-09 | 21.45 | 21.57 | 21.22 | 21.45 | +0.85% | 5.36 | 3.23% |
| 2026-01-08 | 20.70 | 21.51 | 20.68 | 21.27 | +2.26% | 5.30 | 3.21% |
| 2026-01-07 | 21.40 | 21.40 | 20.76 | 20.80 | -2.80% | 5.23 | 3.22% |
| 2026-01-06 | 21.20 | 21.40 | 21.08 | 21.40 | +0.71% | 4.66 | 2.83% |
| 2026-01-05 | 20.96 | 21.35 | 20.83 | 21.25 | +2.41% | 5.21 | 3.18% |
| 2025-12-31 | 20.50 | 20.92 | 20.39 | 20.75 | +1.22% | 3.84 | 2.39% |
| 2025-12-30 | 20.34 | 20.93 | 20.33 | 20.50 | +0.10% | 2.71 | 1.69% |
| 2025-12-29 | 20.30 | 20.75 | 20.22 | 20.48 | +0.34% | 3.16 | 1.98% |
| 2025-12-26 | 20.51 | 20.60 | 20.14 | 20.41 | +1.14% | 3.59 | 2.27% |
| 2025-12-25 | 19.88 | 20.32 | 19.86 | 20.18 | +1.51% | 2.56 | 1.64% |
| 2025-12-24 | 19.74 | 19.90 | 19.63 | 19.88 | +0.71% | 1.31 | 0.86% |
| 2025-12-23 | 20.18 | 20.20 | 19.72 | 19.74 | -2.13% | 1.90 | 1.23% |
| 2025-12-22 | 19.90 | 20.28 | 19.86 | 20.17 | +1.61% | 2.27 | 1.46% |
| 2025-12-19 | 19.55 | 19.95 | 19.41 | 19.85 | +1.69% | 1.77 | 1.15% |