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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.52 | 10.74 | 10.48 | 10.74 | +2.58% | 0.97 | 1.98% |
| 2026-01-16 | 10.45 | 10.62 | 10.41 | 10.47 | +0.19% | 0.67 | 1.38% |
| 2026-01-15 | 10.40 | 10.48 | 10.37 | 10.45 | +0.19% | 0.45 | 0.93% |
| 2026-01-14 | 10.47 | 10.55 | 10.34 | 10.43 | -0.29% | 0.82 | 1.70% |
| 2026-01-13 | 10.58 | 10.59 | 10.43 | 10.46 | -0.95% | 0.76 | 1.56% |
| 2026-01-12 | 10.51 | 10.56 | 10.46 | 10.56 | +0.76% | 0.81 | 1.68% |
| 2026-01-09 | 10.47 | 10.49 | 10.40 | 10.48 | +0.10% | 0.66 | 1.38% |
| 2026-01-08 | 10.34 | 10.48 | 10.32 | 10.47 | +1.16% | 0.60 | 1.25% |
| 2026-01-07 | 10.44 | 10.52 | 10.33 | 10.35 | -0.58% | 0.59 | 1.23% |
| 2026-01-06 | 10.31 | 10.44 | 10.28 | 10.41 | +1.07% | 0.68 | 1.41% |
| 2026-01-05 | 10.28 | 10.36 | 10.23 | 10.30 | +0.19% | 0.73 | 1.55% |
| 2025-12-31 | 10.34 | 10.39 | 10.21 | 10.28 | -0.29% | 0.46 | 0.96% |
| 2025-12-30 | 10.46 | 10.47 | 10.29 | 10.31 | -1.62% | 0.55 | 1.15% |
| 2025-12-29 | 10.55 | 10.55 | 10.44 | 10.48 | -0.19% | 0.38 | 0.79% |
| 2025-12-26 | 10.55 | 10.58 | 10.43 | 10.50 | -0.66% | 0.60 | 1.24% |
| 2025-12-25 | 10.55 | 10.63 | 10.45 | 10.57 | +0.86% | 0.48 | 1.00% |
| 2025-12-24 | 10.40 | 10.53 | 10.39 | 10.48 | +0.48% | 0.46 | 0.95% |
| 2025-12-23 | 10.42 | 10.57 | 10.39 | 10.43 | +0.10% | 0.68 | 1.42% |
| 2025-12-22 | 10.36 | 10.51 | 10.33 | 10.42 | +0.48% | 0.57 | 1.19% |
| 2025-12-19 | 10.24 | 10.39 | 10.22 | 10.37 | +1.37% | 0.41 | 0.86% |