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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.90 | 10.16 | 9.63 | 10.11 | +4.55% | 0.77 | 1.69% |
| 2026-03-23 | 10.20 | 10.29 | 9.54 | 9.67 | -7.11% | 1.06 | 2.33% |
| 2026-03-20 | 10.77 | 10.81 | 10.39 | 10.41 | -2.53% | 0.61 | 1.25% |
| 2026-03-19 | 10.90 | 10.96 | 10.65 | 10.68 | -2.64% | 0.62 | 1.25% |
| 2026-03-18 | 11.00 | 11.06 | 10.82 | 10.97 | -0.54% | 0.67 | 1.34% |
| 2026-03-17 | 11.21 | 11.27 | 11.03 | 11.03 | -1.25% | 0.59 | 1.14% |
| 2026-03-16 | 11.28 | 11.39 | 11.11 | 11.17 | -1.06% | 0.88 | 1.70% |
| 2026-03-13 | 11.15 | 11.45 | 11.13 | 11.29 | +1.44% | 1.22 | 2.35% |
| 2026-03-12 | 11.18 | 11.26 | 11.10 | 11.13 | -0.80% | 0.64 | 1.25% |
| 2026-03-11 | 11.24 | 11.27 | 11.07 | 11.22 | 0.00% | 0.66 | 1.28% |
| 2026-03-10 | 11.16 | 11.24 | 11.04 | 11.22 | +1.54% | 0.75 | 1.45% |
| 2026-03-09 | 11.14 | 11.19 | 11.01 | 11.05 | -0.99% | 0.77 | 1.51% |
| 2026-03-06 | 10.76 | 11.19 | 10.71 | 11.16 | +3.72% | 1.03 | 2.01% |
| 2026-03-05 | 10.91 | 10.97 | 10.73 | 10.76 | +0.56% | 0.58 | 1.16% |
| 2026-03-04 | 10.76 | 10.89 | 10.63 | 10.70 | -1.29% | 0.61 | 1.24% |
| 2026-03-03 | 11.08 | 11.15 | 10.83 | 10.84 | -2.17% | 0.84 | 1.66% |
| 2026-03-02 | 11.11 | 11.17 | 10.91 | 11.08 | -1.25% | 0.80 | 1.58% |
| 2026-02-27 | 11.10 | 11.23 | 11.09 | 11.22 | +0.45% | 0.66 | 1.28% |
| 2026-02-26 | 11.10 | 11.25 | 11.08 | 11.17 | +0.99% | 0.65 | 1.27% |
| 2026-02-25 | 11.05 | 11.18 | 11.03 | 11.06 | +0.09% | 0.72 | 1.40% |