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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.87 | 11.06 | 10.87 | 11.05 | +2.31% | 0.76 | 1.49% |
| 2026-02-13 | 10.85 | 10.93 | 10.79 | 10.80 | -0.64% | 0.43 | 0.86% |
| 2026-02-12 | 11.03 | 11.08 | 10.86 | 10.87 | -1.45% | 0.51 | 1.01% |
| 2026-02-11 | 11.00 | 11.09 | 10.94 | 11.03 | +0.27% | 0.45 | 0.89% |
| 2026-02-10 | 11.03 | 11.03 | 10.93 | 11.00 | -0.09% | 0.45 | 0.89% |
| 2026-02-09 | 11.03 | 11.06 | 10.94 | 11.01 | +0.82% | 0.64 | 1.26% |
| 2026-02-06 | 11.08 | 11.11 | 10.90 | 10.92 | -1.89% | 0.82 | 1.61% |
| 2026-02-05 | 11.04 | 11.17 | 11.02 | 11.13 | +0.36% | 0.80 | 1.56% |
| 2026-02-04 | 10.86 | 11.11 | 10.86 | 11.09 | +1.74% | 0.84 | 1.65% |
| 2026-02-03 | 10.90 | 10.95 | 10.80 | 10.90 | +1.02% | 0.73 | 1.45% |
| 2026-02-02 | 11.00 | 11.04 | 10.79 | 10.79 | -2.44% | 0.87 | 1.73% |
| 2026-01-30 | 10.97 | 11.09 | 10.89 | 11.06 | +0.55% | 0.98 | 1.92% |
| 2026-01-29 | 10.97 | 11.04 | 10.89 | 11.00 | -0.18% | 0.78 | 1.54% |
| 2026-01-28 | 10.89 | 11.10 | 10.84 | 11.02 | +0.73% | 0.94 | 1.86% |
| 2026-01-27 | 10.90 | 10.98 | 10.74 | 10.94 | 0.00% | 0.66 | 1.32% |
| 2026-01-26 | 10.88 | 11.02 | 10.80 | 10.94 | +0.55% | 0.80 | 1.59% |
| 2026-01-23 | 11.00 | 11.00 | 10.85 | 10.88 | -1.36% | 0.84 | 1.68% |
| 2026-01-22 | 10.79 | 11.07 | 10.79 | 11.03 | +2.13% | 1.00 | 1.98% |
| 2026-01-21 | 10.75 | 10.88 | 10.72 | 10.80 | -0.09% | 0.69 | 1.39% |
| 2026-01-20 | 10.73 | 10.81 | 10.68 | 10.81 | +0.65% | 0.77 | 1.54% |