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
2026-06-18	9.13	9.03	-0.20	-2.17%	8.98	9.17	35231	3186	0.77%
2026-06-17	9.04	9.23	0.17	1.88%	8.89	9.27	54568	4957	1.19%
2026-06-16	9.04	9.06	0.03	0.33%	8.86	9.09	32005	2872	0.70%
2026-06-15	9.06	9.03	0.07	0.78%	8.95	9.12	26249	2370	0.57%
2026-06-12	8.81	8.96	0.15	1.70%	8.77	8.97	26853	2389	0.58%
2026-06-11	8.86	8.81	-0.08	-0.90%	8.62	8.88	26851	2342	0.58%
2026-06-10	8.93	8.89	-0.12	-1.33%	8.83	9.02	23784	2115	0.52%
2026-06-09	8.93	9.01	0.14	1.58%	8.84	9.02	20168	1805	0.44%
2026-06-08	8.90	8.87	-0.11	-1.22%	8.75	9.03	24356	2162	0.53%
2026-06-05	8.86	8.98	0.06	0.67%	8.86	9.06	19319	1737	0.42%
2026-06-04	9.01	8.92	-0.12	-1.33%	8.85	9.05	22049	1967	0.48%
2026-06-03	9.06	9.04	-0.06	-0.66%	8.99	9.10	17489	1578	0.38%
2026-06-02	9.26	9.10	-0.17	-1.83%	9.04	9.28	30454	2772	0.66%
2026-06-01	9.03	9.27	0.28	3.11%	8.94	9.36	40863	3756	0.89%
2026-05-29	9.02	8.99	-0.03	-0.33%	8.97	9.12	30501	2754	0.66%
2026-05-28	8.89	9.02	0.12	1.35%	8.86	9.06	22184	1992	0.48%
2026-05-27	9.04	8.90	-0.17	-1.87%	8.84	9.06	26174	2334	0.57%
2026-05-26	9.12	9.07	-0.06	-0.66%	8.96	9.13	30405	2743	0.66%
2026-05-25	9.16	9.13	0.01	0.11%	9.05	9.17	20629	1879	0.45%
2026-05-22	9.10	9.12	0.07	0.77%	9.01	9.16	26483	2406	0.58%
2026-05-21	9.30	9.05	-0.25	-2.69%	9.02	9.37	38111	3515	0.83%
2026-05-20	9.46	9.30	-0.17	-1.80%	9.28	9.46	23025	2144	0.50%
2026-05-19	9.34	9.47	0.13	1.39%	9.33	9.47	21287	2001	0.46%
2026-05-18	9.44	9.34	-0.10	-1.06%	9.26	9.44	38658	3604	0.84%
2026-05-15	9.55	9.44	-0.12	-1.26%	9.40	9.56	36774	3484	0.80%
2026-05-14	9.68	9.56	-0.13	-1.34%	9.56	9.69	34406	3302	0.75%
2026-05-13	9.73	9.69	0.01	0.10%	9.65	9.73	28854	2797	0.63%
2026-05-12	9.82	9.68	-0.16	-1.63%	9.68	9.84	41034	3998	0.89%
2026-05-11	9.85	9.84	-0.01	-0.10%	9.77	9.88	42384	4156	0.92%
2026-05-08	9.80	9.85	0.03	0.31%	9.76	9.86	37873	3714	0.82%
2026-05-07	9.82	9.82	0.01	0.10%	9.76	9.92	41759	4096	0.91%
2026-05-06	9.72	9.81	0.08	0.82%	9.72	9.81	43474	4254	0.95%
2026-04-30	9.77	9.73	-0.05	-0.51%	9.69	9.81	45206	4403	0.98%
2026-04-29	9.68	9.78	0.10	1.03%	9.62	9.81	55411	5408	1.20%
2026-04-28	9.62	9.68	0.05	0.52%	9.50	9.68	71034	6811	1.54%
2026-04-27	9.70	9.63	-0.09	-0.93%	9.52	9.77	99544	9544	2.16%
2026-04-24	10.03	9.72	-0.53	-5.17%	9.53	10.05	176403	17079	3.83%
2026-04-23	10.39	10.25	-0.16	-1.54%	10.23	10.43	62321	6412	1.35%
2026-04-22	10.39	10.41	-0.02	-0.19%	10.30	10.45	40111	4169	0.87%
2026-04-21	10.41	10.43	0.00	0.00%	10.35	10.51	40585	4232	0.88%
2026-04-20	10.40	10.43	0.01	0.10%	10.32	10.45	45105	4687	0.98%
2026-04-17	10.53	10.42	-0.23	-2.16%	10.37	10.60	54490	5684	1.18%
2026-04-16	10.45	10.65	0.26	2.50%	10.30	10.70	68527	7215	1.49%
2026-04-15	10.44	10.39	0.06	0.58%	10.38	10.60	56681	5934	1.23%
2026-04-14	10.28	10.33	0.06	0.58%	10.21	10.36	37766	3880	0.82%
2026-04-13	10.32	10.27	-0.10	-0.96%	10.15	10.32	39156	3999	0.85%
2026-04-10	10.34	10.37	0.08	0.78%	10.28	10.46	49299	5117	1.07%
2026-04-09	10.53	10.29	-0.32	-3.02%	10.22	10.56	67915	7033	1.47%
2026-04-08	10.35	10.61	0.47	4.64%	10.32	10.63	79358	8341	1.72%
2026-04-07	10.01	10.14	0.21	2.11%	9.86	10.14	39605	3975	0.86%
2026-04-03	10.28	9.93	-0.35	-3.40%	9.89	10.30	53500	5355	1.16%
2026-04-02	10.31	10.28	-0.09	-0.87%	10.24	10.41	45520	4699	0.99%
2026-04-01	10.46	10.37	0.09	0.88%	10.27	10.67	61259	6384	1.33%
2026-03-31	10.24	10.28	0.01	0.10%	10.15	10.47	44886	4641	0.97%
2026-03-30	10.05	10.27	0.04	0.39%	10.05	10.28	45635	4650	0.99%
2026-03-27	10.01	10.23	0.10	0.99%	10.01	10.33	54064	5509	1.17%
2026-03-26	10.26	10.13	-0.13	-1.27%	10.07	10.39	51525	5254	1.12%
2026-03-25	10.11	10.26	0.15	1.48%	10.10	10.32	60121	6137	1.31%
2026-03-24	9.90	10.11	0.44	4.55%	9.63	10.16	77830	7717	1.69%
2026-03-23	10.20	9.67	-0.74	-7.11%	9.54	10.29	107326	10588	2.33%
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%