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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.01 | 10.13 | 10.00 | 10.12 | +0.58% | 0.76 | 1.61% |
| 2025-06-24 | 9.83 | 10.06 | 9.82 | 10.06 | +2.27% | 0.66 | 1.40% |
| 2025-06-23 | 9.72 | 9.86 | 9.64 | 9.84 | +0.90% | 0.28 | 0.62% |
| 2025-06-20 | 9.69 | 9.81 | 9.68 | 9.75 | +0.60% | 0.31 | 0.68% |
| 2025-06-19 | 9.98 | 9.98 | 9.65 | 9.69 | -3.10% | 0.85 | 1.84% |
| 2025-06-18 | 9.96 | 10.00 | 9.90 | 10.00 | +0.19% | 0.42 | 0.89% |
| 2025-06-17 | 10.05 | 10.06 | 9.90 | 9.98 | -0.68% | 0.46 | 0.99% |
| 2025-06-16 | 9.90 | 10.11 | 9.90 | 10.05 | +1.17% | 0.66 | 1.40% |
| 2025-06-13 | 10.14 | 10.14 | 9.92 | 9.94 | -2.38% | 0.83 | 1.77% |
| 2025-06-12 | 10.20 | 10.28 | 10.14 | 10.18 | -0.57% | 0.72 | 1.50% |
| 2025-06-11 | 10.18 | 10.24 | 10.13 | 10.24 | +0.19% | 0.70 | 1.45% |
| 2025-06-10 | 10.25 | 10.30 | 10.04 | 10.22 | +0.38% | 1.13 | 2.36% |
| 2025-06-09 | 10.16 | 10.22 | 10.09 | 10.18 | +0.10% | 0.85 | 1.77% |
| 2025-06-06 | 10.23 | 10.33 | 10.14 | 10.17 | -0.66% | 1.09 | 2.27% |
| 2025-06-05 | 10.41 | 10.48 | 10.13 | 10.24 | -1.77% | 1.97 | 4.09% |
| 2025-06-04 | 9.85 | 10.87 | 9.85 | 10.42 | +5.50% | 3.57 | 7.28% |
| 2025-06-03 | 9.84 | 9.92 | 9.77 | 9.88 | 0.00% | 0.41 | 0.88% |
| 2025-05-30 | 9.89 | 9.94 | 9.82 | 9.88 | -0.10% | 0.40 | 0.86% |
| 2025-05-29 | 9.81 | 9.95 | 9.78 | 9.89 | +0.49% | 0.50 | 1.06% |
| 2025-05-28 | 9.92 | 9.98 | 9.81 | 9.84 | -0.59% | 0.41 | 0.88% |