中国海诚 sz.002116
9.13
+0.11%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.16 | 9.17 | 9.05 | 9.13 | +0.11% | 0.19 | 0.45% |
| 2026-05-22 | 9.10 | 9.16 | 9.01 | 9.12 | +0.77% | 0.24 | 0.58% |
| 2026-05-21 | 9.30 | 9.37 | 9.02 | 9.05 | -2.69% | 0.35 | 0.83% |
| 2026-05-20 | 9.46 | 9.46 | 9.28 | 9.30 | -1.80% | 0.21 | 0.50% |
| 2026-05-19 | 9.34 | 9.47 | 9.33 | 9.47 | +1.39% | 0.20 | 0.46% |
| 2026-05-18 | 9.44 | 9.44 | 9.26 | 9.34 | -1.06% | 0.36 | 0.84% |
| 2026-05-15 | 9.55 | 9.56 | 9.40 | 9.44 | -1.26% | 0.35 | 0.80% |
| 2026-05-14 | 9.68 | 9.69 | 9.56 | 9.56 | -1.34% | 0.33 | 0.75% |
| 2026-05-13 | 9.73 | 9.73 | 9.65 | 9.69 | +0.10% | 0.28 | 0.63% |
| 2026-05-12 | 9.82 | 9.84 | 9.68 | 9.68 | -1.63% | 0.40 | 0.89% |
| 2026-05-11 | 9.85 | 9.88 | 9.77 | 9.84 | -0.10% | 0.42 | 0.92% |
| 2026-05-08 | 9.80 | 9.86 | 9.76 | 9.85 | +0.31% | 0.37 | 0.82% |
| 2026-05-07 | 9.82 | 9.92 | 9.76 | 9.82 | +0.10% | 0.41 | 0.91% |
| 2026-05-06 | 9.72 | 9.81 | 9.72 | 9.81 | +0.82% | 0.43 | 0.95% |
| 2026-04-30 | 9.77 | 9.81 | 9.69 | 9.73 | -0.51% | 0.44 | 0.98% |
| 2026-04-29 | 9.68 | 9.81 | 9.62 | 9.78 | +1.03% | 0.54 | 1.20% |
| 2026-04-28 | 9.62 | 9.68 | 9.50 | 9.68 | +0.52% | 0.68 | 1.54% |
| 2026-04-27 | 9.70 | 9.77 | 9.52 | 9.63 | -0.93% | 0.95 | 2.16% |
| 2026-04-24 | 10.03 | 10.05 | 9.53 | 9.72 | -5.17% | 1.71 | 3.83% |
| 2026-04-23 | 10.39 | 10.43 | 10.23 | 10.25 | -1.54% | 0.64 | 1.35% |