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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.87 | 9.92 | 9.77 | 9.90 | -0.10% | 0.50 | 1.07% |
| 2025-05-26 | 9.82 | 9.97 | 9.80 | 9.91 | +0.89% | 0.52 | 1.11% |
| 2025-05-23 | 9.96 | 10.01 | 9.80 | 9.82 | -1.46% | 0.69 | 1.48% |
| 2025-05-22 | 10.13 | 10.15 | 9.94 | 9.96 | -2.38% | 0.87 | 1.84% |
| 2025-05-21 | 10.08 | 10.30 | 9.98 | 10.21 | +2.14% | 1.73 | 3.61% |
| 2025-05-20 | 9.98 | 10.19 | 9.86 | 9.99 | +0.19% | 2.05 | 4.34% |
| 2025-05-19 | 9.61 | 10.50 | 9.55 | 9.97 | +4.47% | 2.90 | 6.06% |
| 2025-05-16 | 9.58 | 9.60 | 9.52 | 9.55 | +0.10% | 0.23 | 0.51% |
| 2025-05-15 | 9.64 | 9.66 | 9.53 | 9.54 | -1.31% | 0.29 | 0.64% |
| 2025-05-14 | 9.59 | 9.68 | 9.51 | 9.66 | +0.40% | 0.41 | 0.90% |
| 2025-05-13 | 9.72 | 9.72 | 9.61 | 9.63 | 0.00% | 0.38 | 0.83% |
| 2025-05-12 | 9.63 | 9.65 | 9.55 | 9.63 | +0.71% | 0.35 | 0.77% |
| 2025-05-09 | 9.67 | 9.70 | 9.54 | 9.56 | -1.50% | 0.47 | 1.04% |
| 2025-05-08 | 9.46 | 9.75 | 9.43 | 9.70 | +2.25% | 0.64 | 1.42% |
| 2025-05-07 | 9.44 | 9.54 | 9.39 | 9.49 | +1.03% | 0.58 | 1.30% |
| 2025-05-06 | 9.39 | 9.43 | 9.28 | 9.39 | +1.04% | 0.76 | 1.72% |