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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.66 | 10.71 | 10.62 | 10.71 | +0.28% | 0.59 | 1.21% |
| 2025-08-19 | 10.63 | 10.72 | 10.58 | 10.68 | +0.38% | 0.71 | 1.46% |
| 2025-08-18 | 10.67 | 10.70 | 10.61 | 10.64 | +0.19% | 0.88 | 1.82% |
| 2025-08-15 | 10.52 | 10.62 | 10.47 | 10.62 | +0.66% | 0.63 | 1.29% |
| 2025-08-14 | 10.72 | 10.76 | 10.54 | 10.55 | -1.59% | 0.66 | 1.37% |
| 2025-08-13 | 10.71 | 10.74 | 10.63 | 10.72 | +0.37% | 0.63 | 1.28% |
| 2025-08-12 | 10.69 | 10.73 | 10.64 | 10.68 | -0.19% | 0.44 | 0.91% |
| 2025-08-11 | 10.70 | 10.80 | 10.64 | 10.70 | +0.56% | 0.72 | 1.46% |
| 2025-08-08 | 10.52 | 10.68 | 10.51 | 10.64 | +0.85% | 0.73 | 1.50% |
| 2025-08-07 | 10.51 | 10.61 | 10.50 | 10.55 | +0.48% | 0.54 | 1.12% |
| 2025-08-06 | 10.52 | 10.57 | 10.47 | 10.50 | -0.57% | 0.53 | 1.11% |
| 2025-08-05 | 10.51 | 10.59 | 10.45 | 10.56 | +0.67% | 0.52 | 1.08% |
| 2025-08-04 | 10.40 | 10.51 | 10.34 | 10.49 | +0.10% | 0.37 | 0.77% |
| 2025-08-01 | 10.51 | 10.55 | 10.44 | 10.48 | -0.19% | 0.44 | 0.92% |
| 2025-07-31 | 10.58 | 10.58 | 10.42 | 10.50 | -0.85% | 0.70 | 1.46% |
| 2025-07-30 | 10.57 | 10.68 | 10.47 | 10.59 | 0.00% | 0.65 | 1.34% |
| 2025-07-29 | 10.58 | 10.65 | 10.49 | 10.59 | 0.00% | 0.59 | 1.22% |
| 2025-07-28 | 10.64 | 10.68 | 10.57 | 10.59 | -0.66% | 0.64 | 1.31% |
| 2025-07-25 | 10.82 | 10.88 | 10.64 | 10.66 | -0.56% | 0.96 | 1.97% |
| 2025-07-24 | 10.63 | 10.79 | 10.54 | 10.72 | +0.85% | 0.86 | 1.75% |