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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.53 | 10.65 | 10.43 | 10.64 | +0.66% | 0.63 | 1.30% |
| 2025-10-22 | 10.53 | 10.70 | 10.53 | 10.57 | +0.28% | 0.87 | 1.78% |
| 2025-10-21 | 10.30 | 10.65 | 10.30 | 10.54 | +2.33% | 0.99 | 2.06% |
| 2025-10-20 | 10.33 | 10.38 | 10.23 | 10.30 | +0.39% | 0.34 | 0.71% |
| 2025-10-17 | 10.37 | 10.43 | 10.26 | 10.26 | -1.35% | 0.48 | 1.02% |
| 2025-10-16 | 10.48 | 10.48 | 10.35 | 10.40 | -0.86% | 0.81 | 1.71% |
| 2025-10-15 | 10.28 | 10.67 | 10.25 | 10.49 | +2.24% | 1.31 | 2.75% |
| 2025-10-14 | 10.26 | 10.31 | 10.21 | 10.26 | 0.00% | 0.46 | 0.98% |
| 2025-10-13 | 10.10 | 10.28 | 9.95 | 10.26 | -0.19% | 0.57 | 1.22% |
| 2025-10-10 | 10.12 | 10.29 | 10.12 | 10.28 | +0.98% | 0.75 | 1.60% |
| 2025-10-09 | 10.17 | 10.22 | 10.07 | 10.18 | +0.49% | 0.44 | 0.95% |
| 2025-09-30 | 10.05 | 10.39 | 9.98 | 10.13 | +0.80% | 0.78 | 1.68% |
| 2025-09-29 | 9.93 | 10.05 | 9.83 | 10.05 | +1.21% | 0.31 | 0.68% |
| 2025-09-26 | 9.82 | 9.98 | 9.79 | 9.93 | +0.71% | 0.29 | 0.64% |
| 2025-09-25 | 9.91 | 10.04 | 9.84 | 9.86 | -1.00% | 0.28 | 0.62% |
| 2025-09-24 | 9.86 | 9.98 | 9.80 | 9.96 | +0.81% | 0.32 | 0.70% |
| 2025-09-23 | 10.00 | 10.00 | 9.71 | 9.88 | -1.20% | 0.64 | 1.42% |
| 2025-09-22 | 10.09 | 10.10 | 9.97 | 10.00 | -0.99% | 0.35 | 0.77% |
| 2025-09-19 | 10.09 | 10.14 | 10.03 | 10.10 | +0.20% | 0.38 | 0.82% |
| 2025-09-18 | 10.23 | 10.29 | 10.06 | 10.08 | -1.75% | 0.69 | 1.48% |