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 |
|---|
| 2025-06-16 | 21.18 | 21.39 | 0.04 | 0.19% | 21.16 | 21.46 | 87488 | 18670.16 | 1.13% |
| 2025-06-13 | 21.54 | 21.35 | -0.39 | -1.79% | 21.29 | 21.60 | 128863 | 27607.29 | 1.66% |
| 2025-06-12 | 21.58 | 21.74 | -0.21 | -0.96% | 21.46 | 22.18 | 152007 | 33019.35 | 1.96% |
| 2025-06-11 | 22.50 | 21.95 | 0.42 | 1.95% | 21.91 | 22.67 | 258689 | 57458.61 | 3.33% |
| 2025-06-10 | 22.13 | 21.53 | -0.41 | -1.87% | 21.33 | 22.14 | 141081 | 30531.80 | 1.82% |
| 2025-06-09 | 21.90 | 21.94 | 0.09 | 0.41% | 21.82 | 22.15 | 108033 | 23770.54 | 1.39% |
| 2025-06-06 | 22.15 | 21.85 | -0.30 | -1.35% | 21.81 | 22.19 | 105465 | 23121.65 | 1.36% |
| 2025-06-05 | 22.07 | 22.15 | 0.07 | 0.32% | 21.92 | 22.19 | 111270 | 24528.42 | 1.43% |
| 2025-06-04 | 22.09 | 22.08 | -0.02 | -0.09% | 21.98 | 22.19 | 95318 | 21035.50 | 1.23% |
| 2025-06-03 | 22.00 | 22.10 | -0.14 | -0.63% | 21.75 | 22.35 | 141822 | 31274.39 | 1.83% |
| 2025-05-30 | 21.86 | 22.24 | 0.28 | 1.28% | 21.75 | 22.79 | 263797 | 58874.66 | 3.40% |
| 2025-05-29 | 21.50 | 21.96 | 0.47 | 2.19% | 21.41 | 22.10 | 115982 | 25353.10 | 1.50% |
| 2025-05-28 | 21.73 | 21.49 | -0.24 | -1.10% | 21.48 | 21.85 | 73390 | 15867.17 | 0.95% |
| 2025-05-27 | 21.95 | 21.73 | -0.25 | -1.14% | 21.63 | 21.96 | 77019 | 16734.02 | 0.99% |
| 2025-05-26 | 21.80 | 21.98 | 0.16 | 0.73% | 21.74 | 22.07 | 90276 | 19828.29 | 1.16% |
| 2025-05-23 | 22.19 | 21.82 | -0.49 | -2.20% | 21.81 | 22.50 | 125624 | 27748.49 | 1.62% |
| 2025-05-22 | 22.58 | 22.31 | -0.46 | -2.02% | 22.30 | 22.80 | 111551 | 25118.89 | 1.44% |
| 2025-05-21 | 22.73 | 22.77 | -0.01 | -0.04% | 22.50 | 22.95 | 124228 | 28220.41 | 1.60% |
| 2025-05-20 | 22.71 | 22.90 | 0.18 | 0.79% | 22.50 | 22.96 | 117004 | 26676.83 | 1.51% |
| 2025-05-19 | 22.63 | 22.72 | 0.08 | 0.35% | 22.33 | 22.76 | 98071 | 22137.84 | 1.26% |
| 2025-05-16 | 22.67 | 22.64 | -0.02 | -0.09% | 22.58 | 22.92 | 96029 | 21849.87 | 1.24% |
| 2025-05-15 | 23.14 | 22.66 | -0.54 | -2.33% | 22.66 | 23.18 | 126216 | 28823.45 | 1.63% |
| 2025-05-14 | 23.23 | 23.20 | -0.02 | -0.09% | 22.97 | 23.44 | 135468 | 31373.70 | 1.75% |
| 2025-05-13 | 23.79 | 23.22 | -0.35 | -1.48% | 23.15 | 23.85 | 170307 | 39807.48 | 2.20% |
| 2025-05-12 | 23.20 | 23.57 | 0.51 | 2.21% | 23.15 | 23.88 | 217793 | 51368.81 | 2.81% |
| 2025-05-09 | 23.49 | 23.06 | -0.46 | -1.96% | 22.90 | 23.55 | 164093 | 37935.68 | 2.12% |
| 2025-05-08 | 23.27 | 23.52 | 0.13 | 0.56% | 23.17 | 23.60 | 218313 | 51180.12 | 2.81% |
| 2025-05-07 | 23.11 | 23.39 | 0.58 | 2.54% | 23.11 | 24.19 | 395913 | 93445.87 | 5.10% |
| 2025-05-06 | 22.32 | 22.81 | 0.62 | 2.79% | 22.32 | 22.81 | 179977 | 40785.97 | 2.32% |
| 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% |
深证大盘股票行情在线 K线走势图
