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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.88 | 11.05 | 10.76 | 10.80 | -1.64% | 1.45 | 2.91% |
| 2025-11-19 | 10.88 | 11.14 | 10.68 | 10.98 | +0.46% | 2.44 | 4.90% |
| 2025-11-18 | 11.30 | 11.32 | 10.86 | 10.93 | -3.87% | 2.32 | 4.60% |
| 2025-11-17 | 11.34 | 11.44 | 11.24 | 11.37 | +0.35% | 2.48 | 4.78% |
| 2025-11-14 | 11.36 | 11.75 | 11.32 | 11.33 | -1.31% | 3.92 | 7.48% |
| 2025-11-13 | 11.48 | 11.55 | 11.20 | 11.48 | -2.63% | 7.05 | 13.58% |
| 2025-11-12 | 10.73 | 11.79 | 10.65 | 11.79 | +9.98% | 6.55 | 12.32% |
| 2025-11-11 | 10.81 | 10.81 | 10.70 | 10.72 | -0.46% | 0.41 | 0.83% |
| 2025-11-10 | 10.71 | 10.80 | 10.64 | 10.77 | +0.75% | 0.50 | 1.02% |
| 2025-11-07 | 10.66 | 10.80 | 10.65 | 10.69 | +0.28% | 0.52 | 1.05% |
| 2025-11-06 | 10.73 | 10.78 | 10.65 | 10.66 | -0.65% | 0.55 | 1.13% |
| 2025-11-05 | 10.60 | 10.75 | 10.58 | 10.73 | +0.56% | 0.50 | 1.03% |
| 2025-11-04 | 10.57 | 10.72 | 10.56 | 10.67 | +0.66% | 0.70 | 1.44% |
| 2025-11-03 | 10.50 | 10.60 | 10.50 | 10.60 | +0.66% | 0.54 | 1.11% |
| 2025-10-31 | 10.42 | 10.55 | 10.41 | 10.53 | +0.86% | 0.54 | 1.12% |
| 2025-10-30 | 10.48 | 10.57 | 10.43 | 10.44 | -0.57% | 0.62 | 1.30% |
| 2025-10-29 | 10.51 | 10.55 | 10.40 | 10.50 | -0.10% | 0.49 | 1.03% |
| 2025-10-28 | 10.45 | 10.58 | 10.42 | 10.51 | -0.10% | 0.44 | 0.92% |
| 2025-10-27 | 10.59 | 10.61 | 10.40 | 10.52 | -0.38% | 0.76 | 1.58% |
| 2025-10-24 | 10.64 | 10.69 | 10.55 | 10.56 | -0.75% | 0.72 | 1.49% |