中国海诚 (002116) - 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
2025-09-15	10.21	10.19	-0.03	-0.29%	10.17	10.25	32725	3333	0.72%
2025-09-12	10.34	10.22	-0.06	-0.58%	10.20	10.35	40664	4165	0.89%
2025-09-11	10.18	10.28	0.10	0.98%	10.09	10.30	55206	5635	1.21%
2025-09-10	10.23	10.18	-0.05	-0.49%	10.17	10.28	32121	3282	0.70%
2025-09-09	10.26	10.23	-0.03	-0.29%	10.16	10.31	46168	4728	1.01%
2025-09-08	10.26	10.26	0.03	0.29%	10.19	10.29	48225	4938	1.05%
2025-09-05	10.16	10.23	0.07	0.69%	10.13	10.24	52630	5360	1.15%
2025-09-04	10.13	10.16	0.04	0.40%	10.09	10.26	51756	5262	1.13%
2025-09-03	10.25	10.12	-0.13	-1.27%	10.07	10.25	55817	5669	1.22%
2025-09-02	10.29	10.25	-0.06	-0.58%	10.10	10.30	70488	7188	1.54%
2025-09-01	10.40	10.31	-0.05	-0.48%	10.28	10.43	61357	6340	1.34%
2025-08-29	10.44	10.36	-0.05	-0.48%	10.35	10.50	58478	6093	1.28%
2025-08-28	10.44	10.41	-0.02	-0.19%	10.18	10.55	95105	9877	2.08%
2025-08-27	10.88	10.43	-0.33	-3.07%	10.40	10.91	136738	14578	2.99%
2025-08-26	10.67	10.76	0.03	0.28%	10.63	10.81	68979	7406	1.51%
2025-08-25	10.74	10.73	0.00	0.00%	10.68	10.85	82616	8879	1.81%
2025-08-22	10.73	10.73	-0.03	-0.28%	10.62	10.75	70389	7521	1.54%
2025-08-21	10.71	10.76	0.05	0.47%	10.70	10.92	96004	10374	2.10%
2025-08-20	10.66	10.71	0.03	0.28%	10.62	10.71	55219	5894	1.21%
2025-08-19	10.63	10.68	0.04	0.38%	10.58	10.72	66941	7123	1.46%
2025-08-18	10.67	10.64	0.02	0.19%	10.61	10.70	83043	8839	1.82%
2025-08-15	10.52	10.62	0.07	0.66%	10.47	10.62	59109	6257	1.29%
2025-08-14	10.72	10.55	-0.17	-1.59%	10.54	10.76	62425	6637	1.37%
2025-08-13	10.71	10.72	0.04	0.37%	10.63	10.74	58580	6266	1.28%
2025-08-12	10.69	10.68	-0.02	-0.19%	10.64	10.73	41645	4448	0.91%
2025-08-11	10.70	10.70	0.06	0.56%	10.64	10.80	66826	7155	1.46%
2025-08-08	10.52	10.64	0.09	0.85%	10.51	10.68	68530	7271	1.50%
2025-08-07	10.51	10.55	0.05	0.48%	10.50	10.61	51251	5402	1.12%
2025-08-06	10.52	10.50	-0.06	-0.57%	10.47	10.57	50778	5329	1.11%
2025-08-05	10.51	10.56	0.07	0.67%	10.45	10.59	49267	5196	1.08%
2025-08-04	10.40	10.49	0.01	0.10%	10.34	10.51	35387	3701	0.77%
2025-08-01	10.51	10.48	-0.02	-0.19%	10.44	10.55	41908	4394	0.92%
2025-07-31	10.58	10.50	-0.09	-0.85%	10.42	10.58	66598	6983	1.46%
2025-07-30	10.57	10.59	0.00	0.00%	10.47	10.68	61330	6487	1.34%
2025-07-29	10.58	10.59	0.00	0.00%	10.49	10.65	55559	5856	1.22%
2025-07-28	10.64	10.59	-0.07	-0.66%	10.57	10.68	59966	6365	1.31%
2025-07-25	10.82	10.66	-0.06	-0.56%	10.64	10.88	89966	9645	1.97%
2025-07-24	10.63	10.72	0.09	0.85%	10.54	10.79	80037	8558	1.75%
2025-07-23	10.81	10.63	-0.16	-1.48%	10.63	10.89	101704	10912	2.22%
2025-07-22	10.60	10.79	0.19	1.79%	10.48	10.85	153896	16470	3.37%
2025-07-21	10.57	10.60	0.21	2.02%	10.43	10.65	97216	10296	2.13%
2025-07-18	10.36	10.39	0.02	0.19%	10.30	10.40	41234	4271	0.90%
2025-07-17	10.36	10.37	-0.01	-0.10%	10.31	10.40	56281	5821	1.23%
2025-07-16	10.47	10.38	-0.06	-0.57%	10.35	10.47	51323	5342	1.12%
2025-07-15	10.57	10.44	-0.19	-1.79%	10.36	10.61	90654	9475	1.98%
2025-07-14	10.58	10.63	0.05	0.47%	10.51	10.83	125669	13397	2.75%
2025-07-11	10.38	10.58	0.18	1.73%	10.35	10.70	129024	13561	2.82%
2025-07-10	10.25	10.40	0.08	0.78%	10.25	10.44	62661	6481	1.37%
2025-07-09	10.31	10.32	0.00	0.00%	10.30	10.48	89561	9297	1.96%
2025-07-08	10.24	10.32	0.04	0.39%	10.22	10.32	50727	5216	1.11%
2025-07-07	10.15	10.28	0.13	1.28%	10.10	10.29	51286	5251	1.12%
2025-07-04	10.25	10.15	-0.10	-0.98%	10.12	10.26	48410	4928	1.06%
2025-07-03	10.23	10.25	0.03	0.29%	10.19	10.27	49648	5081	1.09%
2025-07-02	10.22	10.22	0.01	0.10%	10.15	10.24	39690	4046	0.87%
2025-07-01	10.25	10.21	-0.02	-0.20%	10.15	10.26	42771	4360	0.94%
2025-06-30	10.23	10.23	0.03	0.29%	10.16	10.25	59366	6067	1.30%
2025-06-27	10.13	10.20	0.07	0.69%	10.07	10.27	75981	7739	1.66%
2025-06-26	10.08	10.13	0.01	0.10%	10.08	10.43	104736	10724	2.29%
2025-06-25	10.32	10.43	0.06	0.58%	10.31	10.44	73571	7641	1.61%
2025-06-24	10.13	10.37	0.23	2.27%	10.12	10.37	64155	6612	1.40%
2025-06-23	10.02	10.14	0.09	0.90%	9.94	10.16	28210	2842	0.62%
2025-06-20	9.99	10.05	0.06	0.60%	9.98	10.11	31140	3127	0.68%
2025-06-19	10.29	9.99	-0.32	-3.10%	9.95	10.29	84233	8503	1.84%
2025-06-18	10.26	10.31	0.02	0.19%	10.20	10.31	40877	4196	0.89%
2025-06-17	10.36	10.29	-0.07	-0.68%	10.20	10.37	45058	4619	0.99%
2025-06-16	10.20	10.36	0.12	1.17%	10.20	10.42	63864	6580	1.40%
2025-06-13	10.45	10.24	-0.25	-2.38%	10.22	10.45	80724	8328	1.77%
2025-06-12	10.51	10.49	-0.06	-0.57%	10.45	10.59	68802	7227	1.50%
2025-06-11	10.49	10.55	0.02	0.19%	10.44	10.55	66366	6974	1.45%
2025-06-10	10.56	10.53	0.04	0.38%	10.35	10.62	107796	11303	2.36%
2025-06-09	10.47	10.49	0.01	0.10%	10.40	10.53	80795	8473	1.77%