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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.14 | 10.34 | 10.14 | 10.23 | +0.29% | 0.44 | 0.94% |
| 2025-12-17 | 10.18 | 10.25 | 10.03 | 10.20 | +0.10% | 0.52 | 1.13% |
| 2025-12-16 | 10.33 | 10.35 | 10.18 | 10.19 | -1.55% | 0.50 | 1.06% |
| 2025-12-15 | 10.29 | 10.41 | 10.26 | 10.35 | +0.10% | 0.42 | 0.89% |
| 2025-12-12 | 10.33 | 10.47 | 10.33 | 10.34 | 0.00% | 0.53 | 1.11% |
| 2025-12-11 | 10.41 | 10.44 | 10.26 | 10.34 | -0.39% | 0.74 | 1.56% |
| 2025-12-10 | 10.63 | 10.65 | 10.35 | 10.38 | -2.54% | 1.26 | 2.64% |
| 2025-12-09 | 10.84 | 10.85 | 10.63 | 10.65 | -1.75% | 0.75 | 1.52% |
| 2025-12-08 | 10.96 | 10.98 | 10.80 | 10.84 | -1.19% | 0.94 | 1.88% |
| 2025-12-05 | 10.75 | 11.22 | 10.66 | 10.97 | +2.24% | 1.13 | 2.25% |
| 2025-12-04 | 11.07 | 11.09 | 10.72 | 10.73 | -3.16% | 1.33 | 2.67% |
| 2025-12-03 | 11.04 | 11.25 | 10.91 | 11.08 | +0.09% | 1.39 | 2.73% |
| 2025-12-02 | 11.10 | 11.18 | 11.01 | 11.07 | -0.45% | 1.02 | 2.02% |
| 2025-12-01 | 11.03 | 11.15 | 11.00 | 11.12 | +0.82% | 1.23 | 2.42% |
| 2025-11-28 | 11.01 | 11.07 | 10.88 | 11.03 | +0.36% | 1.12 | 2.24% |
| 2025-11-27 | 10.86 | 10.99 | 10.67 | 10.99 | +0.64% | 1.33 | 2.69% |
| 2025-11-26 | 10.90 | 11.18 | 10.88 | 10.92 | +0.37% | 1.49 | 2.95% |
| 2025-11-25 | 11.02 | 11.09 | 10.85 | 10.88 | -1.09% | 1.53 | 3.06% |
| 2025-11-24 | 10.88 | 11.11 | 10.86 | 11.00 | +2.42% | 1.92 | 3.83% |
| 2025-11-21 | 10.69 | 11.05 | 10.65 | 10.74 | -0.56% | 1.92 | 3.86% |