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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.55 | 21.85 | 21.29 | 21.78 | +1.06% | 2.43 | 1.45% |
| 2025-10-22 | 21.72 | 21.85 | 21.51 | 21.55 | -1.28% | 1.64 | 0.97% |
| 2025-10-21 | 21.62 | 21.90 | 21.42 | 21.83 | +1.16% | 2.54 | 1.51% |
| 2025-10-20 | 21.65 | 21.84 | 21.39 | 21.58 | +0.74% | 2.08 | 1.24% |
| 2025-10-17 | 22.05 | 22.44 | 21.35 | 21.42 | -2.85% | 3.63 | 2.14% |
| 2025-10-16 | 22.41 | 22.61 | 22.00 | 22.05 | -1.91% | 3.22 | 1.86% |
| 2025-10-15 | 23.06 | 23.06 | 22.24 | 22.48 | -0.79% | 3.87 | 2.21% |
| 2025-10-14 | 23.02 | 23.34 | 22.60 | 22.66 | +0.44% | 7.71 | 4.31% |
| 2025-10-13 | 21.99 | 22.70 | 21.41 | 22.56 | -0.62% | 5.27 | 3.07% |
| 2025-10-10 | 22.10 | 22.94 | 22.02 | 22.70 | +2.25% | 6.85 | 3.90% |
| 2025-10-09 | 22.04 | 22.32 | 21.81 | 22.20 | +0.50% | 3.86 | 2.25% |
| 2025-09-30 | 21.94 | 22.34 | 21.83 | 22.09 | +1.23% | 3.50 | 2.04% |
| 2025-09-29 | 21.94 | 21.94 | 21.56 | 21.82 | -0.91% | 3.08 | 1.82% |
| 2025-09-26 | 22.38 | 22.51 | 21.97 | 22.02 | -1.52% | 3.69 | 2.14% |
| 2025-09-25 | 22.87 | 22.87 | 22.34 | 22.36 | -2.65% | 4.66 | 2.66% |
| 2025-09-24 | 21.94 | 23.04 | 21.76 | 22.97 | +3.93% | 8.56 | 4.88% |
| 2025-09-23 | 22.54 | 22.54 | 21.67 | 22.10 | -2.29% | 4.47 | 2.61% |
| 2025-09-22 | 22.00 | 22.80 | 22.00 | 22.62 | +2.81% | 4.97 | 2.84% |
| 2025-09-19 | 22.29 | 22.62 | 21.94 | 22.00 | -1.30% | 3.78 | 2.19% |
| 2025-09-18 | 22.73 | 22.89 | 22.23 | 22.29 | -2.78% | 5.75 | 3.27% |