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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.28 | 10.38 | 10.22 | 10.26 | -0.48% | 0.58 | 1.24% |
| 2025-09-16 | 10.18 | 10.52 | 10.14 | 10.31 | +1.18% | 0.88 | 1.87% |
| 2025-09-15 | 10.21 | 10.25 | 10.17 | 10.19 | -0.29% | 0.33 | 0.72% |
| 2025-09-12 | 10.34 | 10.35 | 10.20 | 10.22 | -0.58% | 0.42 | 0.89% |
| 2025-09-11 | 10.18 | 10.30 | 10.09 | 10.28 | +0.98% | 0.56 | 1.21% |
| 2025-09-10 | 10.23 | 10.28 | 10.17 | 10.18 | -0.49% | 0.33 | 0.70% |
| 2025-09-09 | 10.26 | 10.31 | 10.16 | 10.23 | -0.29% | 0.47 | 1.01% |
| 2025-09-08 | 10.26 | 10.29 | 10.19 | 10.26 | +0.29% | 0.49 | 1.05% |
| 2025-09-05 | 10.16 | 10.24 | 10.13 | 10.23 | +0.69% | 0.54 | 1.15% |
| 2025-09-04 | 10.13 | 10.26 | 10.09 | 10.16 | +0.40% | 0.53 | 1.13% |
| 2025-09-03 | 10.25 | 10.25 | 10.07 | 10.12 | -1.27% | 0.57 | 1.22% |
| 2025-09-02 | 10.29 | 10.30 | 10.10 | 10.25 | -0.58% | 0.72 | 1.54% |
| 2025-09-01 | 10.40 | 10.43 | 10.28 | 10.31 | -0.48% | 0.63 | 1.34% |
| 2025-08-29 | 10.44 | 10.50 | 10.35 | 10.36 | -0.48% | 0.61 | 1.28% |
| 2025-08-28 | 10.44 | 10.55 | 10.18 | 10.41 | -0.19% | 0.99 | 2.08% |
| 2025-08-27 | 10.88 | 10.91 | 10.40 | 10.43 | -3.07% | 1.46 | 2.99% |
| 2025-08-26 | 10.67 | 10.81 | 10.63 | 10.76 | +0.28% | 0.74 | 1.51% |
| 2025-08-25 | 10.74 | 10.85 | 10.68 | 10.73 | 0.00% | 0.89 | 1.81% |
| 2025-08-22 | 10.73 | 10.75 | 10.62 | 10.73 | -0.28% | 0.75 | 1.54% |
| 2025-08-21 | 10.71 | 10.92 | 10.70 | 10.76 | +0.47% | 1.04 | 2.10% |