中信海直 (000099) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-08	14.10	13.81	-0.22	-1.57%	13.75	14.12	75206	10423	0.97%
2026-07-07	14.50	14.03	-0.55	-3.77%	14.01	14.60	99462	14098	1.28%
2026-07-06	14.68	14.58	-0.14	-0.95%	14.53	14.87	93004	13662	1.20%
2026-07-03	14.51	14.72	0.21	1.45%	14.50	14.82	99542	14639	1.28%
2026-07-02	14.75	14.51	-0.12	-0.82%	14.50	14.77	88041	12874	1.13%
2026-07-01	14.56	14.63	0.07	0.48%	14.34	14.72	101796	14789	1.31%
2026-06-30	14.48	14.56	0.08	0.55%	14.07	14.59	106786	15385	1.38%
2026-06-29	14.60	14.48	-0.61	-4.04%	14.30	14.79	126740	18413	1.63%
2026-06-26	16.01	15.09	-1.07	-6.62%	15.09	16.01	172620	26574	2.23%
2026-06-25	15.71	16.16	0.45	2.86%	15.68	16.50	192196	30925	2.48%
2026-06-24	15.77	15.71	-0.12	-0.76%	15.38	15.86	99063	15440	1.28%
2026-06-23	15.70	15.83	0.09	0.57%	15.60	16.37	159784	25586	2.06%
2026-06-22	15.71	15.74	-0.13	-0.82%	15.18	15.80	159808	24652	2.06%
2026-06-18	16.38	15.87	-0.69	-4.17%	15.78	16.40	184270	29369	2.38%
2026-06-17	16.78	16.56	-0.22	-1.31%	16.41	17.01	164332	27264	2.12%
2026-06-16	16.99	16.78	-0.35	-2.04%	16.68	17.05	224128	37686	2.89%
2026-06-15	17.70	17.13	-0.28	-1.61%	17.11	17.74	349242	60552	4.50%
2026-06-12	15.94	17.41	1.58	9.98%	15.94	17.41	244490	41712	3.15%
2026-06-11	16.60	15.83	-1.01	-6.00%	15.81	16.61	192880	31056	2.49%
2026-06-10	16.39	16.84	0.40	2.43%	16.10	17.09	281425	47188	3.63%
2026-06-09	16.03	16.44	0.41	2.56%	15.54	16.60	231453	37755	2.98%
2026-06-08	15.26	16.03	0.83	5.46%	15.20	16.20	253975	39890	3.27%
2026-06-05	15.15	15.20	0.20	1.33%	14.81	15.47	96182	14533	1.24%
2026-06-04	15.41	15.00	-0.45	-2.91%	14.87	15.51	113667	17170	1.47%
2026-06-03	15.72	15.45	-0.22	-1.40%	15.39	15.86	94714	14768	1.22%
2026-06-02	15.67	15.67	-0.01	-0.06%	15.58	15.78	71610	11224	0.92%
2026-06-01	15.57	15.68	0.08	0.51%	15.53	15.82	66397	10420	0.86%
2026-05-29	16.05	15.60	-0.35	-2.19%	15.55	16.19	92455	14604	1.19%
2026-05-28	16.13	15.95	-0.20	-1.24%	15.61	16.26	99073	15798	1.28%
2026-05-27	16.52	16.15	-0.41	-2.48%	16.10	16.69	93144	15167	1.20%
2026-05-26	16.70	16.56	-0.26	-1.55%	16.35	16.84	87755	14547	1.13%
2026-05-25	16.59	16.82	0.25	1.51%	16.55	17.02	98948	16568	1.28%
2026-05-22	16.86	16.57	-0.28	-1.66%	16.48	17.07	103807	17245	1.34%
2026-05-21	16.88	16.85	0.22	1.32%	16.83	17.50	140392	24061	1.81%
2026-05-20	17.00	16.73	-0.30	-1.76%	16.66	17.00	68713	11497	0.89%
2026-05-19	16.87	17.03	0.16	0.95%	16.86	17.06	56014	9505	0.72%
2026-05-18	16.97	16.87	-0.10	-0.59%	16.77	17.06	70162	11834	0.90%
2026-05-15	17.09	16.97	-0.11	-0.64%	16.85	17.26	95687	16316	1.23%
2026-05-14	17.60	17.08	-0.49	-2.79%	17.08	17.62	113290	19515	1.46%
2026-05-13	17.60	17.57	0.05	0.29%	17.33	17.61	84027	14712	1.08%
2026-05-12	18.07	17.52	-0.55	-3.04%	17.50	18.08	127829	22627	1.65%
2026-05-11	18.19	18.07	-0.15	-0.82%	17.92	18.20	119641	21565	1.54%
2026-05-08	17.96	18.22	0.17	0.94%	17.86	18.25	114960	20812	1.48%
2026-05-07	17.98	18.05	0.21	1.18%	17.97	18.20	87398	15799	1.13%
2026-05-06	17.69	17.84	0.17	0.96%	17.69	17.92	80962	14454	1.04%
2026-04-30	17.83	17.67	-0.16	-0.90%	17.63	17.88	75128	13301	0.97%
2026-04-29	17.68	17.83	0.15	0.85%	17.68	17.92	76013	13545	0.98%
2026-04-28	17.62	17.68	0.07	0.40%	17.59	17.92	79887	14166	1.03%
2026-04-27	17.60	17.61	-0.08	-0.45%	17.57	17.77	63433	11201	0.82%
2026-04-24	17.80	17.69	-0.27	-1.50%	17.58	17.97	64734	11456	0.83%
2026-04-23	18.11	17.96	-0.14	-0.77%	17.89	18.16	76763	13811	0.99%
2026-04-22	18.15	18.10	-0.12	-0.66%	17.94	18.16	88941	16060	1.15%
2026-04-21	18.35	18.22	-0.13	-0.71%	18.13	18.48	83998	15330	1.08%
2026-04-20	18.50	18.35	0.03	0.16%	18.20	18.53	108438	19884	1.40%
2026-04-17	18.03	18.32	0.15	0.83%	17.86	18.48	151593	27512	1.95%
2026-04-16	17.66	18.17	0.53	3.00%	17.51	18.60	179211	32377	2.31%
2026-04-15	17.78	17.64	-0.27	-1.51%	17.60	17.86	111548	19779	1.44%
2026-04-14	17.41	17.91	0.58	3.35%	17.26	17.98	197165	34945	2.54%
2026-04-13	17.14	17.33	0.15	0.87%	17.04	17.35	72032	12429	0.93%
2026-04-10	16.97	17.18	0.31	1.84%	16.96	17.29	82974	14259	1.07%
2026-04-09	17.00	16.87	-0.42	-2.43%	16.86	17.14	81339	13778	1.05%
2026-04-08	16.85	17.29	0.82	4.98%	16.85	17.29	112985	19329	1.46%
2026-04-07	16.47	16.47	0.03	0.18%	16.39	16.61	44931	7409	0.58%
2026-04-03	16.95	16.44	-0.41	-2.43%	16.44	16.95	70798	11770	0.91%
2026-04-02	17.26	16.85	-0.45	-2.60%	16.83	17.26	78898	13410	1.02%
2026-04-01	17.43	17.30	0.15	0.87%	17.21	17.47	60307	10429	0.78%
2026-03-31	17.18	17.15	0.00	0.00%	17.13	17.43	78114	13517	1.01%