中信海直(000099)股票行情
中信海直(000099)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 22.01 | 22.19 | 0.18 | 0.82% | 21.90 | 22.39 | 157571 | 35015.48 | 2.03% |
| 2025-04-29 | 22.08 | 22.01 | 0.05 | 0.23% | 21.96 | 22.32 | 120688 | 26668.04 | 1.56% |
| 2025-04-28 | 22.43 | 21.96 | -0.71 | -3.13% | 21.95 | 22.50 | 161827 | 35756.23 | 2.09% |
| 2025-04-25 | 22.38 | 22.67 | 0.29 | 1.30% | 22.16 | 23.20 | 261672 | 59316.26 | 3.37% |
| 2025-04-24 | 22.93 | 22.38 | -0.78 | -3.37% | 22.30 | 22.95 | 314416 | 70969.92 | 4.05% |
| 2025-04-23 | 22.01 | 23.16 | 1.40 | 6.43% | 21.91 | 23.85 | 452034 | 102910.45 | 5.83% |
| 2025-04-22 | 22.00 | 21.76 | -0.39 | -1.76% | 21.75 | 22.10 | 137331 | 30033.36 | 1.77% |
| 2025-04-21 | 21.60 | 22.15 | 0.82 | 3.84% | 21.40 | 22.27 | 234764 | 51444.28 | 3.03% |
| 2025-04-18 | 21.45 | 21.33 | 0.05 | 0.23% | 21.21 | 21.67 | 111303 | 23778.93 | 1.43% |
| 2025-04-17 | 21.16 | 21.28 | -0.01 | -0.05% | 21.15 | 21.51 | 92775 | 19820.30 | 1.20% |
| 2025-04-16 | 21.50 | 21.29 | -0.29 | -1.34% | 21.07 | 21.74 | 106670 | 22816.07 | 1.38% |
| 2025-04-15 | 21.71 | 21.58 | -0.12 | -0.55% | 21.37 | 21.78 | 107864 | 23251.44 | 1.39% |
| 2025-04-14 | 21.83 | 21.70 | 0.14 | 0.65% | 21.62 | 21.94 | 150818 | 32860.95 | 1.94% |
| 2025-04-11 | 21.00 | 21.56 | 0.35 | 1.65% | 20.91 | 21.81 | 193834 | 41616.23 | 2.50% |
| 2025-04-10 | 21.40 | 21.21 | 0.18 | 0.86% | 21.20 | 21.93 | 257739 | 55440.75 | 3.32% |
| 2025-04-09 | 19.99 | 21.03 | 0.84 | 4.16% | 18.90 | 21.16 | 346911 | 70477.87 | 4.47% |
| 2025-04-08 | 20.05 | 20.19 | -0.70 | -3.35% | 19.52 | 20.87 | 329719 | 66091.06 | 4.25% |
| 2025-04-07 | 21.20 | 20.89 | -2.32 | -10.00% | 20.89 | 21.96 | 187817 | 39620.73 | 2.42% |
| 2025-04-03 | 23.27 | 23.21 | -0.29 | -1.23% | 23.16 | 23.66 | 105807 | 24706.28 | 1.36% |
| 2025-04-02 | 23.59 | 23.50 | -0.10 | -0.42% | 23.34 | 23.68 | 94069 | 22125.21 | 1.21% |
| 2025-04-01 | 23.81 | 23.60 | -0.22 | -0.92% | 23.60 | 24.15 | 124261 | 29598.04 | 1.60% |
| 2025-03-31 | 24.00 | 23.82 | 0.16 | 0.68% | 23.61 | 24.44 | 178593 | 42673.55 | 2.30% |
| 2025-03-28 | 24.20 | 23.66 | -0.51 | -2.11% | 23.66 | 24.25 | 124697 | 29741.98 | 1.61% |
| 2025-03-27 | 24.17 | 24.17 | -0.08 | -0.33% | 23.82 | 24.37 | 110981 | 26784.80 | 1.43% |
| 2025-03-26 | 24.13 | 24.25 | 0.12 | 0.50% | 24.02 | 24.52 | 115509 | 28045.96 | 1.49% |
| 2025-03-25 | 24.58 | 24.13 | -0.22 | -0.90% | 24.02 | 24.80 | 135214 | 32967.61 | 1.74% |
| 2025-03-24 | 24.71 | 24.35 | -0.36 | -1.46% | 23.83 | 24.80 | 185268 | 44871.74 | 2.39% |
| 2025-03-21 | 25.16 | 24.71 | -0.68 | -2.68% | 24.70 | 25.37 | 181943 | 45391.23 | 2.35% |
| 2025-03-20 | 25.40 | 25.39 | 0.13 | 0.51% | 25.04 | 25.79 | 191505 | 48773.57 | 2.47% |
| 2025-03-19 | 25.63 | 25.26 | -0.34 | -1.33% | 25.15 | 25.63 | 143752 | 36402.43 | 1.85% |
| 2025-03-18 | 25.95 | 25.60 | 0.08 | 0.31% | 25.44 | 26.00 | 183625 | 47175.99 | 2.37% |
| 2025-03-17 | 25.50 | 25.52 | 0.18 | 0.71% | 25.35 | 25.72 | 173402 | 44266.07 | 2.24% |
| 2025-03-14 | 24.70 | 25.34 | 0.63 | 2.55% | 24.63 | 25.35 | 215646 | 54137.11 | 2.78% |
| 2025-03-13 | 25.48 | 24.71 | -0.84 | -3.29% | 24.49 | 25.48 | 255094 | 63377.38 | 3.29% |
| 2025-03-12 | 25.61 | 25.55 | 0.01 | 0.04% | 25.42 | 25.76 | 195911 | 50099.48 | 2.53% |
| 2025-03-11 | 25.50 | 25.54 | -0.28 | -1.08% | 25.21 | 25.83 | 225718 | 57399.76 | 2.91% |
| 2025-03-10 | 25.90 | 25.82 | -0.17 | -0.65% | 25.70 | 26.19 | 172545 | 44603.34 | 2.22% |
| 2025-03-07 | 26.45 | 25.99 | -0.70 | -2.62% | 25.86 | 26.87 | 316041 | 83458.59 | 4.07% |
| 2025-03-06 | 26.48 | 26.69 | 0.41 | 1.56% | 26.32 | 26.99 | 325194 | 86651.12 | 4.19% |
| 2025-03-05 | 26.19 | 26.28 | 0.01 | 0.04% | 26.08 | 26.65 | 254173 | 67011.16 | 3.28% |
| 2025-03-04 | 25.65 | 26.27 | 0.32 | 1.23% | 25.58 | 26.35 | 213526 | 55955.49 | 2.75% |
| 2025-03-03 | 25.84 | 25.95 | 0.15 | 0.58% | 25.32 | 26.48 | 317006 | 82456.98 | 4.09% |
| 2025-02-28 | 26.85 | 25.80 | -1.44 | -5.29% | 25.72 | 27.16 | 370079 | 97244.41 | 4.77% |
| 2025-02-27 | 27.89 | 27.24 | -0.64 | -2.30% | 26.69 | 28.10 | 413575 | 113055.10 | 5.33% |
| 2025-02-26 | 28.00 | 27.88 | -0.18 | -0.64% | 27.54 | 28.35 | 451741 | 125702.81 | 5.82% |
| 2025-02-25 | 27.45 | 28.06 | -0.14 | -0.50% | 27.28 | 29.08 | 628065 | 176979.25 | 8.10% |
| 2025-02-24 | 27.51 | 28.20 | 0.94 | 3.45% | 27.45 | 29.67 | 919110 | 261775.05 | 11.85% |
| 2025-02-21 | 26.60 | 27.26 | 0.41 | 1.53% | 26.50 | 27.58 | 467679 | 126594.93 | 6.03% |
| 2025-02-20 | 26.51 | 26.85 | 0.09 | 0.34% | 26.48 | 27.09 | 325150 | 87271.78 | 4.19% |
| 2025-02-19 | 26.20 | 26.76 | 0.53 | 2.02% | 26.12 | 26.88 | 356716 | 94789.30 | 4.60% |
| 2025-02-18 | 27.80 | 26.23 | -1.79 | -6.39% | 26.21 | 27.83 | 628625 | 169178.02 | 8.10% |
| 2025-02-17 | 28.20 | 28.02 | -0.46 | -1.62% | 27.83 | 29.08 | 823138 | 234259.05 | 10.61% |
| 2025-02-14 | 26.70 | 28.48 | 1.18 | 4.32% | 25.95 | 29.88 | 983201 | 268483.72 | 12.67% |
| 2025-02-13 | 27.20 | 27.30 | 0.74 | 2.79% | 26.88 | 28.35 | 965929 | 265856.06 | 12.45% |
| 2025-02-12 | 25.33 | 26.56 | 1.02 | 3.99% | 25.31 | 26.74 | 620025 | 163185.89 | 7.99% |
| 2025-02-11 | 25.30 | 25.54 | 0.15 | 0.59% | 24.80 | 26.23 | 512824 | 130941.05 | 6.61% |
| 2025-02-10 | 25.27 | 25.39 | 0.09 | 0.36% | 25.20 | 25.96 | 344277 | 87818.67 | 4.44% |
| 2025-02-07 | 24.88 | 25.30 | 0.30 | 1.20% | 24.80 | 25.75 | 470713 | 119366.84 | 6.07% |
| 2025-02-06 | 24.12 | 25.00 | 1.09 | 4.56% | 23.73 | 25.00 | 438590 | 108538.83 | 5.65% |
| 2025-02-05 | 23.29 | 23.91 | 0.71 | 3.06% | 22.90 | 24.29 | 310930 | 73816.56 | 4.01% |
| 2025-01-27 | 23.88 | 23.20 | -0.65 | -2.73% | 23.20 | 24.28 | 191256 | 45117.82 | 2.47% |
| 2025-01-24 | 23.51 | 23.85 | 0.11 | 0.46% | 23.41 | 24.04 | 251472 | 59814.41 | 3.24% |
| 2025-01-23 | 24.03 | 23.74 | 0.02 | 0.08% | 23.71 | 25.07 | 425361 | 104017.98 | 5.48% |
| 2025-01-22 | 23.95 | 23.72 | -0.71 | -2.91% | 23.60 | 24.37 | 316415 | 75578.41 | 4.08% |
| 2025-01-21 | 23.64 | 24.43 | 0.94 | 4.00% | 23.34 | 24.87 | 435801 | 104759.60 | 5.62% |
| 2025-01-20 | 23.80 | 23.49 | 0.00 | 0.00% | 23.41 | 23.99 | 193137 | 45769.98 | 2.49% |
| 2025-01-17 | 23.43 | 23.49 | -0.01 | -0.04% | 23.31 | 23.75 | 177227 | 41744.22 | 2.28% |
| 2025-01-16 | 23.79 | 23.50 | -0.15 | -0.63% | 23.25 | 24.35 | 242916 | 57751.99 | 3.13% |
| 2025-01-15 | 24.05 | 23.65 | -0.24 | -1.00% | 23.59 | 24.22 | 306250 | 73100.66 | 3.95% |
| 2025-01-14 | 22.74 | 23.89 | 1.45 | 6.46% | 22.52 | 23.93 | 377409 | 88343.53 | 4.86% |
| 2025-01-13 | 21.92 | 22.44 | 0.08 | 0.36% | 21.80 | 22.78 | 207298 | 46335.80 | 2.67% |
| 2025-01-10 | 22.89 | 22.36 | -0.53 | -2.32% | 22.35 | 23.26 | 290350 | 66519.88 | 3.74% |
| 2025-01-09 | 22.20 | 22.89 | 0.43 | 1.91% | 22.18 | 23.21 | 326634 | 74915.60 | 4.21% |
| 2025-01-08 | 22.41 | 22.46 | -0.13 | -0.58% | 21.54 | 22.78 | 307236 | 68335.40 | 3.96% |
| 2025-01-07 | 22.26 | 22.59 | 0.42 | 1.89% | 22.01 | 22.60 | 239722 | 53529.20 | 3.09% |
| 2025-01-06 | 22.67 | 22.17 | -0.65 | -2.85% | 21.99 | 23.25 | 296076 | 66692.41 | 3.82% |
| 2025-01-03 | 24.43 | 22.82 | -1.61 | -6.59% | 22.78 | 24.50 | 392491 | 92055.19 | 5.06% |
| 2025-01-02 | 26.01 | 24.43 | -1.93 | -7.32% | 23.91 | 26.19 | 482336 | 120266.41 | 6.22% |
| 2024-12-31 | 28.16 | 26.36 | -1.79 | -6.36% | 26.18 | 28.16 | 541990 | 146602.66 | 6.99% |
| 2024-12-30 | 27.17 | 28.15 | 1.23 | 4.57% | 27.02 | 28.20 | 722288 | 201516.30 | 9.31% |
深证大盘股票行情在线 K线走势图
