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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.81 | 10.89 | 10.63 | 10.63 | -1.48% | 1.09 | 2.22% |
| 2025-07-22 | 10.60 | 10.85 | 10.48 | 10.79 | +1.79% | 1.65 | 3.37% |
| 2025-07-21 | 10.57 | 10.65 | 10.43 | 10.60 | +2.02% | 1.03 | 2.13% |
| 2025-07-18 | 10.36 | 10.40 | 10.30 | 10.39 | +0.19% | 0.43 | 0.90% |
| 2025-07-17 | 10.36 | 10.40 | 10.31 | 10.37 | -0.10% | 0.58 | 1.23% |
| 2025-07-16 | 10.47 | 10.47 | 10.35 | 10.38 | -0.57% | 0.53 | 1.12% |
| 2025-07-15 | 10.57 | 10.61 | 10.36 | 10.44 | -1.79% | 0.95 | 1.98% |
| 2025-07-14 | 10.58 | 10.83 | 10.51 | 10.63 | +0.47% | 1.34 | 2.75% |
| 2025-07-11 | 10.38 | 10.70 | 10.35 | 10.58 | +1.73% | 1.36 | 2.82% |
| 2025-07-10 | 10.25 | 10.44 | 10.25 | 10.40 | +0.78% | 0.65 | 1.37% |
| 2025-07-09 | 10.31 | 10.48 | 10.30 | 10.32 | 0.00% | 0.93 | 1.96% |
| 2025-07-08 | 10.24 | 10.32 | 10.22 | 10.32 | +0.39% | 0.52 | 1.11% |
| 2025-07-07 | 10.15 | 10.29 | 10.10 | 10.28 | +1.28% | 0.53 | 1.12% |
| 2025-07-04 | 10.25 | 10.26 | 10.12 | 10.15 | -0.98% | 0.49 | 1.06% |
| 2025-07-03 | 10.23 | 10.27 | 10.19 | 10.25 | +0.29% | 0.51 | 1.09% |
| 2025-07-02 | 10.22 | 10.24 | 10.15 | 10.22 | +0.10% | 0.40 | 0.87% |
| 2025-07-01 | 10.25 | 10.26 | 10.15 | 10.21 | -0.20% | 0.44 | 0.94% |
| 2025-06-30 | 10.23 | 10.25 | 10.16 | 10.23 | +0.29% | 0.61 | 1.30% |
| 2025-06-27 | 10.13 | 10.27 | 10.07 | 10.20 | +0.69% | 0.77 | 1.66% |
| 2025-06-26 | 10.08 | 10.43 | 10.08 | 10.13 | +0.10% | 1.07 | 2.29% |