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
2026-03-20	10.77	10.41	-0.27	-2.53%	10.39	10.81	57667	6080	1.25%
2026-03-19	10.90	10.68	-0.29	-2.64%	10.65	10.96	57612	6216	1.25%
2026-03-18	11.00	10.97	-0.06	-0.54%	10.82	11.06	61753	6743	1.34%
2026-03-17	11.21	11.03	-0.14	-1.25%	11.03	11.27	52584	5861	1.14%
2026-03-16	11.28	11.17	-0.12	-1.06%	11.11	11.39	78111	8759	1.70%
2026-03-13	11.15	11.29	0.16	1.44%	11.13	11.45	108171	12249	2.35%
2026-03-12	11.18	11.13	-0.09	-0.80%	11.10	11.26	57511	6431	1.25%
2026-03-11	11.24	11.22	0.00	0.00%	11.07	11.27	58989	6577	1.28%
2026-03-10	11.16	11.22	0.17	1.54%	11.04	11.24	66882	7485	1.45%
2026-03-09	11.14	11.05	-0.11	-0.99%	11.01	11.19	69745	7721	1.51%
2026-03-06	10.76	11.16	0.40	3.72%	10.71	11.19	92740	10284	2.01%
2026-03-05	10.91	10.76	0.06	0.56%	10.73	10.97	53419	5790	1.16%
2026-03-04	10.76	10.70	-0.14	-1.29%	10.63	10.89	57199	6139	1.24%
2026-03-03	11.08	10.84	-0.24	-2.17%	10.83	11.15	76542	8424	1.66%
2026-03-02	11.11	11.08	-0.14	-1.25%	10.91	11.17	72780	8049	1.58%
2026-02-27	11.10	11.22	0.05	0.45%	11.09	11.23	58970	6586	1.28%
2026-02-26	11.10	11.17	0.11	0.99%	11.08	11.25	58406	6507	1.27%
2026-02-25	11.05	11.06	0.01	0.09%	11.03	11.18	64458	7160	1.40%
2026-02-24	10.87	11.05	0.25	2.31%	10.87	11.06	68750	7563	1.49%
2026-02-13	10.85	10.80	-0.07	-0.64%	10.79	10.93	39708	4315	0.86%
2026-02-12	11.03	10.87	-0.16	-1.45%	10.86	11.08	46464	5086	1.01%
2026-02-11	11.00	11.03	0.03	0.27%	10.94	11.09	40913	4514	0.89%
2026-02-10	11.03	11.00	-0.01	-0.09%	10.93	11.03	41161	4516	0.89%
2026-02-09	11.03	11.01	0.09	0.82%	10.94	11.06	57905	6371	1.26%
2026-02-06	11.08	10.92	-0.21	-1.89%	10.90	11.11	74388	8191	1.61%
2026-02-05	11.04	11.13	0.04	0.36%	11.02	11.17	72074	8001	1.56%
2026-02-04	10.86	11.09	0.19	1.74%	10.86	11.11	75826	8383	1.65%
2026-02-03	10.90	10.90	0.11	1.02%	10.80	10.95	66908	7285	1.45%
2026-02-02	11.00	10.79	-0.27	-2.44%	10.79	11.04	79484	8668	1.73%
2026-01-30	10.97	11.06	0.06	0.55%	10.89	11.09	88679	9763	1.92%
2026-01-29	10.97	11.00	-0.02	-0.18%	10.89	11.04	70757	7759	1.54%
2026-01-28	10.89	11.02	0.08	0.73%	10.84	11.10	85762	9406	1.86%
2026-01-27	10.90	10.94	0.00	0.00%	10.74	10.98	60809	6603	1.32%
2026-01-26	10.88	10.94	0.06	0.55%	10.80	11.02	73178	7972	1.59%
2026-01-23	11.00	10.88	-0.15	-1.36%	10.85	11.00	77201	8412	1.68%
2026-01-22	10.79	11.03	0.23	2.13%	10.79	11.07	91188	9991	1.98%
2026-01-21	10.75	10.80	-0.01	-0.09%	10.72	10.88	63957	6902	1.39%
2026-01-20	10.73	10.81	0.07	0.65%	10.68	10.81	71148	7659	1.54%
2026-01-19	10.52	10.74	0.27	2.58%	10.48	10.74	91370	9739	1.98%
2026-01-16	10.45	10.47	0.02	0.19%	10.41	10.62	63494	6679	1.38%
2026-01-15	10.40	10.45	0.02	0.19%	10.37	10.48	42759	4463	0.93%
2026-01-14	10.47	10.43	-0.03	-0.29%	10.34	10.55	78418	8209	1.70%
2026-01-13	10.58	10.46	-0.10	-0.95%	10.43	10.59	71994	7565	1.56%
2026-01-12	10.51	10.56	0.08	0.76%	10.46	10.56	77334	8129	1.68%
2026-01-09	10.47	10.48	0.01	0.10%	10.40	10.49	63600	6644	1.38%
2026-01-08	10.34	10.47	0.12	1.16%	10.32	10.48	57672	6016	1.25%
2026-01-07	10.44	10.35	-0.06	-0.58%	10.33	10.52	56819	5918	1.23%
2026-01-06	10.31	10.41	0.11	1.07%	10.28	10.44	65150	6756	1.41%
2026-01-05	10.28	10.30	0.02	0.19%	10.23	10.36	71300	7331	1.55%
2025-12-31	10.34	10.28	-0.03	-0.29%	10.21	10.39	44350	4561	0.96%
2025-12-30	10.46	10.31	-0.17	-1.62%	10.29	10.47	53193	5518	1.15%
2025-12-29	10.55	10.48	-0.02	-0.19%	10.44	10.55	35959	3770	0.79%
2025-12-26	10.55	10.50	-0.07	-0.66%	10.43	10.58	56932	5988	1.24%
2025-12-25	10.55	10.57	0.09	0.86%	10.45	10.63	45549	4807	1.00%
2025-12-24	10.40	10.48	0.05	0.48%	10.39	10.53	43614	4568	0.95%
2025-12-23	10.42	10.43	0.01	0.10%	10.39	10.57	64739	6770	1.41%
2025-12-22	10.36	10.42	0.05	0.48%	10.33	10.51	54259	5666	1.19%
2025-12-19	10.24	10.37	0.14	1.37%	10.22	10.39	39451	4082	0.86%
2025-12-18	10.14	10.23	0.03	0.29%	10.14	10.34	43184	4428	0.94%
2025-12-17	10.18	10.20	0.01	0.10%	10.03	10.25	51583	5223	1.13%
2025-12-16	10.33	10.19	-0.16	-1.55%	10.18	10.35	48651	4981	1.06%
2025-12-15	10.29	10.35	0.01	0.10%	10.26	10.41	40545	4195	0.89%
2025-12-12	10.33	10.34	0.00	0.00%	10.33	10.47	50663	5265	1.11%