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
2026-05-06	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%
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%