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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.39 | 19.66 | 19.35 | 19.52 | +0.10% | 1.19 | 0.79% |
| 2025-12-17 | 19.50 | 19.61 | 19.15 | 19.50 | 0.00% | 1.71 | 1.14% |
| 2025-12-16 | 19.80 | 19.87 | 19.22 | 19.50 | -1.52% | 2.02 | 1.34% |
| 2025-12-15 | 20.08 | 20.18 | 19.80 | 19.80 | -1.79% | 1.89 | 1.22% |
| 2025-12-12 | 20.05 | 20.44 | 19.86 | 20.16 | +0.95% | 2.20 | 1.41% |
| 2025-12-11 | 20.18 | 20.38 | 19.95 | 19.97 | -1.04% | 1.61 | 1.03% |
| 2025-12-10 | 20.11 | 20.22 | 20.00 | 20.18 | +0.30% | 1.14 | 0.73% |
| 2025-12-09 | 20.33 | 20.44 | 20.10 | 20.12 | -1.03% | 1.38 | 0.88% |
| 2025-12-08 | 20.41 | 20.60 | 20.25 | 20.33 | -0.49% | 2.04 | 1.29% |
| 2025-12-05 | 20.02 | 20.49 | 19.97 | 20.43 | +2.10% | 1.95 | 1.24% |
| 2025-12-04 | 20.26 | 20.34 | 20.00 | 20.01 | -1.23% | 1.50 | 0.96% |
| 2025-12-03 | 20.51 | 20.56 | 20.23 | 20.26 | -1.70% | 1.59 | 1.01% |
| 2025-12-02 | 20.52 | 20.79 | 20.41 | 20.61 | -0.10% | 1.57 | 0.99% |
| 2025-12-01 | 20.33 | 20.73 | 20.30 | 20.63 | +1.53% | 2.34 | 1.47% |
| 2025-11-28 | 20.31 | 20.45 | 20.11 | 20.32 | -0.39% | 2.04 | 1.30% |
| 2025-11-27 | 20.30 | 20.65 | 20.21 | 20.40 | +1.09% | 2.39 | 1.51% |
| 2025-11-26 | 20.34 | 20.50 | 20.18 | 20.18 | -0.84% | 1.37 | 0.87% |
| 2025-11-25 | 20.50 | 20.60 | 20.31 | 20.35 | -0.54% | 1.78 | 1.12% |
| 2025-11-24 | 20.10 | 20.49 | 19.83 | 20.46 | +3.49% | 2.37 | 1.51% |
| 2025-11-21 | 20.20 | 20.40 | 19.76 | 19.77 | -3.09% | 2.29 | 1.48% |