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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.39 | 10.45 | 10.30 | 10.41 | -0.19% | 0.42 | 0.87% |
| 2026-04-21 | 10.41 | 10.51 | 10.35 | 10.43 | 0.00% | 0.42 | 0.88% |
| 2026-04-20 | 10.40 | 10.45 | 10.32 | 10.43 | +0.10% | 0.47 | 0.98% |
| 2026-04-17 | 10.53 | 10.60 | 10.37 | 10.42 | -2.16% | 0.57 | 1.18% |
| 2026-04-16 | 10.45 | 10.70 | 10.30 | 10.65 | +2.50% | 0.72 | 1.49% |
| 2026-04-15 | 10.44 | 10.60 | 10.38 | 10.39 | +0.58% | 0.59 | 1.23% |
| 2026-04-14 | 10.28 | 10.36 | 10.21 | 10.33 | +0.58% | 0.39 | 0.82% |
| 2026-04-13 | 10.32 | 10.32 | 10.15 | 10.27 | -0.96% | 0.40 | 0.85% |
| 2026-04-10 | 10.34 | 10.46 | 10.28 | 10.37 | +0.78% | 0.51 | 1.07% |
| 2026-04-09 | 10.53 | 10.56 | 10.22 | 10.29 | -3.02% | 0.70 | 1.47% |
| 2026-04-08 | 10.35 | 10.63 | 10.32 | 10.61 | +4.64% | 0.83 | 1.72% |
| 2026-04-07 | 10.01 | 10.14 | 9.86 | 10.14 | +2.11% | 0.40 | 0.86% |
| 2026-04-03 | 10.28 | 10.30 | 9.89 | 9.93 | -3.40% | 0.54 | 1.16% |
| 2026-04-02 | 10.31 | 10.41 | 10.24 | 10.28 | -0.87% | 0.47 | 0.99% |
| 2026-04-01 | 10.46 | 10.67 | 10.27 | 10.37 | +0.88% | 0.64 | 1.33% |
| 2026-03-31 | 10.24 | 10.47 | 10.15 | 10.28 | +0.10% | 0.46 | 0.97% |
| 2026-03-30 | 10.05 | 10.28 | 10.05 | 10.27 | +0.39% | 0.47 | 0.99% |
| 2026-03-27 | 10.01 | 10.33 | 10.01 | 10.23 | +0.99% | 0.55 | 1.17% |
| 2026-03-26 | 10.26 | 10.39 | 10.07 | 10.13 | -1.27% | 0.53 | 1.12% |
| 2026-03-25 | 10.11 | 10.32 | 10.10 | 10.26 | +1.48% | 0.61 | 1.30% |