中国海诚(002116)股票行情
中国海诚(002116)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 |
|---|
| 2025-08-01 | 10.51 | 10.48 | -0.02 | -0.19% | 10.44 | 10.55 | 41908 | 4394.11 | 0.92% |
| 2025-07-31 | 10.58 | 10.50 | -0.09 | -0.85% | 10.42 | 10.58 | 66598 | 6983.51 | 1.46% |
| 2025-07-30 | 10.57 | 10.59 | 0.00 | 0.00% | 10.47 | 10.68 | 61330 | 6487.85 | 1.34% |
| 2025-07-29 | 10.58 | 10.59 | 0.00 | 0.00% | 10.49 | 10.65 | 55559 | 5856.68 | 1.22% |
| 2025-07-28 | 10.64 | 10.59 | -0.07 | -0.66% | 10.57 | 10.68 | 59966 | 6365.23 | 1.31% |
| 2025-07-25 | 10.82 | 10.66 | -0.06 | -0.56% | 10.64 | 10.88 | 89966 | 9645.66 | 1.97% |
| 2025-07-24 | 10.63 | 10.72 | 0.09 | 0.85% | 10.54 | 10.79 | 80037 | 8558.67 | 1.75% |
| 2025-07-23 | 10.81 | 10.63 | -0.16 | -1.48% | 10.63 | 10.89 | 101704 | 10912.90 | 2.22% |
| 2025-07-22 | 10.60 | 10.79 | 0.19 | 1.79% | 10.48 | 10.85 | 153896 | 16470.19 | 3.37% |
| 2025-07-21 | 10.57 | 10.60 | 0.21 | 2.02% | 10.43 | 10.65 | 97216 | 10296.89 | 2.13% |
| 2025-07-18 | 10.36 | 10.39 | 0.02 | 0.19% | 10.30 | 10.40 | 41234 | 4271.29 | 0.90% |
| 2025-07-17 | 10.36 | 10.37 | -0.01 | -0.10% | 10.31 | 10.40 | 56281 | 5821.67 | 1.23% |
| 2025-07-16 | 10.47 | 10.38 | -0.06 | -0.57% | 10.35 | 10.47 | 51323 | 5342.23 | 1.12% |
| 2025-07-15 | 10.57 | 10.44 | -0.19 | -1.79% | 10.36 | 10.61 | 90654 | 9475.32 | 1.98% |
| 2025-07-14 | 10.58 | 10.63 | 0.05 | 0.47% | 10.51 | 10.83 | 125669 | 13397.17 | 2.75% |
| 2025-07-11 | 10.38 | 10.58 | 0.18 | 1.73% | 10.35 | 10.70 | 129024 | 13561.50 | 2.82% |
| 2025-07-10 | 10.25 | 10.40 | 0.08 | 0.78% | 10.25 | 10.44 | 62661 | 6481.19 | 1.37% |
| 2025-07-09 | 10.31 | 10.32 | 0.00 | 0.00% | 10.30 | 10.48 | 89561 | 9297.83 | 1.96% |
| 2025-07-08 | 10.24 | 10.32 | 0.04 | 0.39% | 10.22 | 10.32 | 50727 | 5216.83 | 1.11% |
| 2025-07-07 | 10.15 | 10.28 | 0.13 | 1.28% | 10.10 | 10.29 | 51286 | 5251.51 | 1.12% |
| 2025-07-04 | 10.25 | 10.15 | -0.10 | -0.98% | 10.12 | 10.26 | 48410 | 4928.85 | 1.06% |
| 2025-07-03 | 10.23 | 10.25 | 0.03 | 0.29% | 10.19 | 10.27 | 49648 | 5081.12 | 1.09% |
| 2025-07-02 | 10.22 | 10.22 | 0.01 | 0.10% | 10.15 | 10.24 | 39690 | 4046.86 | 0.87% |
| 2025-07-01 | 10.25 | 10.21 | -0.02 | -0.20% | 10.15 | 10.26 | 42771 | 4360.02 | 0.94% |
| 2025-06-30 | 10.23 | 10.23 | 0.03 | 0.29% | 10.16 | 10.25 | 59366 | 6067.46 | 1.30% |
| 2025-06-27 | 10.13 | 10.20 | 0.07 | 0.69% | 10.07 | 10.27 | 75981 | 7739.32 | 1.66% |
| 2025-06-26 | 10.08 | 10.13 | 0.01 | 0.10% | 10.08 | 10.43 | 104736 | 10724.00 | 2.29% |
| 2025-06-25 | 10.32 | 10.43 | 0.06 | 0.58% | 10.31 | 10.44 | 73571 | 7641.25 | 1.61% |
| 2025-06-24 | 10.13 | 10.37 | 0.23 | 2.27% | 10.12 | 10.37 | 64155 | 6612.35 | 1.40% |
| 2025-06-23 | 10.02 | 10.14 | 0.09 | 0.90% | 9.94 | 10.16 | 28210 | 2842.19 | 0.62% |
| 2025-06-20 | 9.99 | 10.05 | 0.06 | 0.60% | 9.98 | 10.11 | 31140 | 3127.16 | 0.68% |
| 2025-06-19 | 10.29 | 9.99 | -0.32 | -3.10% | 9.95 | 10.29 | 84233 | 8503.07 | 1.84% |
| 2025-06-18 | 10.26 | 10.31 | 0.02 | 0.19% | 10.20 | 10.31 | 40877 | 4196.14 | 0.89% |
| 2025-06-17 | 10.36 | 10.29 | -0.07 | -0.68% | 10.20 | 10.37 | 45058 | 4619.83 | 0.99% |
| 2025-06-16 | 10.20 | 10.36 | 0.12 | 1.17% | 10.20 | 10.42 | 63864 | 6580.02 | 1.40% |
| 2025-06-13 | 10.45 | 10.24 | -0.25 | -2.38% | 10.22 | 10.45 | 80724 | 8328.09 | 1.77% |
| 2025-06-12 | 10.51 | 10.49 | -0.06 | -0.57% | 10.45 | 10.59 | 68802 | 7227.01 | 1.50% |
| 2025-06-11 | 10.49 | 10.55 | 0.02 | 0.19% | 10.44 | 10.55 | 66366 | 6974.10 | 1.45% |
| 2025-06-10 | 10.56 | 10.53 | 0.04 | 0.38% | 10.35 | 10.62 | 107796 | 11303.69 | 2.36% |
| 2025-06-09 | 10.47 | 10.49 | 0.01 | 0.10% | 10.40 | 10.53 | 80795 | 8473.70 | 1.77% |
| 2025-06-06 | 10.54 | 10.48 | -0.07 | -0.66% | 10.45 | 10.65 | 103554 | 10885.99 | 2.27% |
| 2025-06-05 | 10.73 | 10.55 | -0.19 | -1.77% | 10.44 | 10.80 | 187206 | 19726.00 | 4.09% |
| 2025-06-04 | 10.15 | 10.74 | 0.56 | 5.50% | 10.15 | 11.20 | 332915 | 35717.08 | 7.28% |
| 2025-06-03 | 10.14 | 10.18 | 0.00 | 0.00% | 10.07 | 10.22 | 40286 | 4087.51 | 0.88% |
| 2025-05-30 | 10.19 | 10.18 | -0.01 | -0.10% | 10.12 | 10.24 | 39426 | 4011.71 | 0.86% |
| 2025-05-29 | 10.11 | 10.19 | 0.05 | 0.49% | 10.08 | 10.25 | 48615 | 4951.17 | 1.06% |
| 2025-05-28 | 10.22 | 10.14 | -0.06 | -0.59% | 10.11 | 10.29 | 40428 | 4119.83 | 0.88% |
| 2025-05-27 | 10.17 | 10.20 | -0.01 | -0.10% | 10.07 | 10.22 | 48953 | 4962.20 | 1.07% |
| 2025-05-26 | 10.12 | 10.21 | 0.09 | 0.89% | 10.10 | 10.28 | 50744 | 5176.10 | 1.11% |
| 2025-05-23 | 10.27 | 10.12 | -0.15 | -1.46% | 10.10 | 10.32 | 67877 | 6918.99 | 1.48% |
| 2025-05-22 | 10.44 | 10.27 | -0.25 | -2.38% | 10.24 | 10.46 | 84305 | 8697.91 | 1.84% |
| 2025-05-21 | 10.39 | 10.52 | 0.22 | 2.14% | 10.29 | 10.62 | 165247 | 17276.77 | 3.61% |
| 2025-05-20 | 10.29 | 10.30 | 0.02 | 0.19% | 10.16 | 10.50 | 198324 | 20469.58 | 4.34% |
| 2025-05-19 | 9.90 | 10.28 | 0.44 | 4.47% | 9.84 | 10.82 | 277081 | 28951.08 | 6.06% |
| 2025-05-16 | 9.87 | 9.84 | 0.01 | 0.10% | 9.81 | 9.89 | 23169 | 2281.59 | 0.51% |
| 2025-05-15 | 9.94 | 9.83 | -0.13 | -1.31% | 9.82 | 9.96 | 29078 | 2871.95 | 0.64% |
| 2025-05-14 | 9.88 | 9.96 | 0.04 | 0.40% | 9.80 | 9.98 | 41362 | 4085.18 | 0.90% |
| 2025-05-13 | 10.02 | 9.92 | 0.00 | 0.00% | 9.90 | 10.02 | 37964 | 3777.37 | 0.83% |
| 2025-05-12 | 9.92 | 9.92 | 0.07 | 0.71% | 9.84 | 9.95 | 35226 | 3489.50 | 0.77% |
| 2025-05-09 | 9.97 | 9.85 | -0.15 | -1.50% | 9.83 | 10.00 | 47376 | 4690.16 | 1.04% |
| 2025-05-08 | 9.75 | 10.00 | 0.22 | 2.25% | 9.72 | 10.05 | 64725 | 6393.00 | 1.42% |
| 2025-05-07 | 9.73 | 9.78 | 0.10 | 1.03% | 9.68 | 9.83 | 59606 | 5801.20 | 1.30% |
| 2025-05-06 | 9.68 | 9.68 | 0.10 | 1.04% | 9.56 | 9.72 | 78668 | 7581.86 | 1.72% |
| 2025-04-30 | 9.61 | 9.58 | -0.03 | -0.31% | 9.57 | 9.71 | 27373 | 2639.67 | 0.60% |
| 2025-04-29 | 9.58 | 9.61 | 0.01 | 0.10% | 9.56 | 9.68 | 23894 | 2299.64 | 0.52% |
| 2025-04-28 | 9.80 | 9.60 | -0.20 | -2.04% | 9.60 | 9.86 | 41489 | 4007.71 | 0.91% |
| 2025-04-25 | 9.80 | 9.80 | -0.02 | -0.20% | 9.76 | 9.86 | 41018 | 4024.37 | 0.90% |
| 2025-04-24 | 9.99 | 9.82 | -0.27 | -2.68% | 9.77 | 9.99 | 73972 | 7290.51 | 1.62% |
| 2025-04-23 | 10.15 | 10.09 | -0.01 | -0.10% | 10.05 | 10.18 | 36197 | 3655.55 | 0.79% |
| 2025-04-22 | 9.99 | 10.10 | 0.04 | 0.40% | 9.98 | 10.15 | 44388 | 4467.52 | 0.97% |
| 2025-04-21 | 10.01 | 10.06 | -0.02 | -0.20% | 9.98 | 10.06 | 48985 | 4905.72 | 1.07% |
| 2025-04-18 | 9.84 | 10.08 | 0.22 | 2.23% | 9.81 | 10.08 | 67378 | 6738.83 | 1.47% |
| 2025-04-17 | 9.85 | 9.86 | -0.08 | -0.80% | 9.76 | 9.98 | 53786 | 5331.77 | 1.18% |
| 2025-04-16 | 9.80 | 9.94 | 0.14 | 1.43% | 9.67 | 10.10 | 114509 | 11306.39 | 2.50% |
| 2025-04-15 | 9.75 | 9.80 | 0.02 | 0.20% | 9.62 | 9.84 | 41950 | 4083.94 | 0.92% |
| 2025-04-14 | 9.74 | 9.78 | 0.08 | 0.82% | 9.64 | 9.81 | 40094 | 3915.26 | 0.88% |
| 2025-04-11 | 9.69 | 9.70 | -0.03 | -0.31% | 9.62 | 9.80 | 52141 | 5066.67 | 1.14% |
| 2025-04-10 | 9.70 | 9.73 | -0.01 | -0.10% | 9.69 | 9.90 | 98179 | 9615.26 | 2.15% |
| 2025-04-09 | 9.21 | 9.74 | 0.37 | 3.95% | 8.98 | 9.86 | 135192 | 12732.85 | 2.96% |
| 2025-04-08 | 9.19 | 9.37 | 0.18 | 1.96% | 8.98 | 9.69 | 112955 | 10491.67 | 2.47% |
深证大盘股票行情在线 K线走势图
