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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.73 | 20.78 | 20.39 | 20.40 | -1.59% | 1.50 | 0.94% |
| 2025-11-19 | 20.76 | 20.85 | 20.51 | 20.73 | -0.14% | 1.70 | 1.06% |
| 2025-11-18 | 20.97 | 20.98 | 20.72 | 20.76 | -0.81% | 1.55 | 0.96% |
| 2025-11-17 | 21.15 | 21.15 | 20.85 | 20.93 | -1.23% | 1.79 | 1.10% |
| 2025-11-14 | 21.35 | 21.39 | 21.18 | 21.19 | -0.98% | 1.74 | 1.05% |
| 2025-11-13 | 21.43 | 21.46 | 21.28 | 21.40 | -0.09% | 1.57 | 0.95% |
| 2025-11-12 | 21.76 | 21.76 | 21.37 | 21.42 | -1.83% | 2.39 | 1.44% |
| 2025-11-11 | 21.90 | 22.21 | 21.82 | 21.82 | +0.74% | 3.75 | 2.20% |
| 2025-11-10 | 21.56 | 21.78 | 21.52 | 21.66 | +0.60% | 1.76 | 1.05% |
| 2025-11-07 | 21.63 | 21.77 | 21.48 | 21.53 | -0.92% | 2.09 | 1.25% |
| 2025-11-06 | 21.86 | 21.87 | 21.63 | 21.73 | -0.55% | 2.18 | 1.29% |
| 2025-11-05 | 21.68 | 21.95 | 21.60 | 21.85 | -0.23% | 1.52 | 0.90% |
| 2025-11-04 | 22.18 | 22.18 | 21.77 | 21.90 | -1.40% | 2.13 | 1.25% |
| 2025-11-03 | 22.04 | 22.32 | 21.86 | 22.21 | +0.77% | 2.74 | 1.59% |
| 2025-10-31 | 21.80 | 22.20 | 21.75 | 22.04 | +1.10% | 2.48 | 1.45% |
| 2025-10-30 | 22.20 | 22.20 | 21.75 | 21.80 | -1.09% | 2.63 | 1.55% |
| 2025-10-29 | 21.95 | 22.08 | 21.86 | 22.04 | +0.23% | 2.22 | 1.30% |
| 2025-10-28 | 22.15 | 22.27 | 21.95 | 21.99 | -0.72% | 2.37 | 1.38% |
| 2025-10-27 | 22.42 | 22.49 | 22.11 | 22.15 | +0.91% | 3.23 | 1.87% |
| 2025-10-24 | 21.83 | 22.08 | 21.72 | 21.95 | +0.78% | 2.61 | 1.53% |