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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.85 | 23.24 | 22.61 | 22.93 | +0.39% | 4.07 | 2.29% |
| 2025-09-16 | 22.96 | 23.07 | 22.74 | 22.84 | -0.65% | 3.13 | 1.76% |
| 2025-09-15 | 23.32 | 23.40 | 22.96 | 22.99 | -1.16% | 3.54 | 1.98% |
| 2025-09-12 | 22.90 | 23.78 | 22.89 | 23.26 | +1.22% | 6.37 | 3.50% |
| 2025-09-11 | 22.64 | 22.98 | 22.45 | 22.98 | +1.45% | 3.71 | 2.09% |
| 2025-09-10 | 22.47 | 23.02 | 22.45 | 22.65 | +0.80% | 3.30 | 1.86% |
| 2025-09-09 | 23.05 | 23.05 | 22.45 | 22.47 | -2.80% | 4.03 | 2.29% |
| 2025-09-08 | 22.95 | 23.24 | 22.79 | 23.12 | +0.61% | 3.88 | 2.16% |
| 2025-09-05 | 22.75 | 23.02 | 22.63 | 22.98 | +1.05% | 3.68 | 2.07% |
| 2025-09-04 | 22.84 | 23.27 | 22.39 | 22.74 | -0.65% | 4.84 | 2.72% |
| 2025-09-03 | 24.11 | 24.16 | 22.62 | 22.89 | -4.93% | 6.74 | 3.71% |
| 2025-09-02 | 24.67 | 24.67 | 23.81 | 24.07 | -2.54% | 6.53 | 3.49% |
| 2025-09-01 | 24.88 | 24.94 | 24.35 | 24.70 | +0.20% | 6.95 | 3.63% |
| 2025-08-29 | 24.38 | 24.73 | 24.05 | 24.65 | +1.35% | 8.92 | 4.69% |
| 2025-08-28 | 24.35 | 24.72 | 23.64 | 24.32 | -0.16% | 8.79 | 4.67% |
| 2025-08-27 | 24.91 | 25.31 | 24.35 | 24.36 | -3.32% | 13.43 | 6.94% |
| 2025-08-26 | 24.26 | 25.93 | 23.97 | 25.20 | +3.65% | 18.35 | 9.45% |
| 2025-08-25 | 23.91 | 24.38 | 23.68 | 24.31 | +2.22% | 10.22 | 5.45% |
| 2025-08-22 | 23.32 | 23.99 | 23.30 | 23.78 | +1.71% | 7.43 | 4.04% |
| 2025-08-21 | 23.77 | 23.91 | 23.26 | 23.39 | -1.55% | 5.94 | 3.24% |