致敬每一个财富自由的梦想,祝大家早日进化为游资

中国海诚 (002116) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 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%
2025-06-06 10.54 10.48 -0.07 -0.66% 10.45 10.65 103554 10885 2.27%
2025-06-05 10.73 10.55 -0.19 -1.77% 10.44 10.80 187206 19726 4.09%
2025-06-04 10.15 10.74 0.56 5.50% 10.15 11.20 332915 35717 7.28%
2025-06-03 10.14 10.18 0.00 0.00% 10.07 10.22 40286 4087 0.88%
2025-05-30 10.19 10.18 -0.01 -0.10% 10.12 10.24 39426 4011 0.86%
2025-05-29 10.11 10.19 0.05 0.49% 10.08 10.25 48615 4951 1.06%
2025-05-28 10.22 10.14 -0.06 -0.59% 10.11 10.29 40428 4119 0.88%
2025-05-27 10.17 10.20 -0.01 -0.10% 10.07 10.22 48953 4962 1.07%
2025-05-26 10.12 10.21 0.09 0.89% 10.10 10.28 50744 5176 1.11%
2025-05-23 10.27 10.12 -0.15 -1.46% 10.10 10.32 67877 6918 1.48%
2025-05-22 10.44 10.27 -0.25 -2.38% 10.24 10.46 84305 8697 1.84%
2025-05-21 10.39 10.52 0.22 2.14% 10.29 10.62 165247 17276 3.61%
2025-05-20 10.29 10.30 0.02 0.19% 10.16 10.50 198324 20469 4.34%
2025-05-19 9.90 10.28 0.44 4.47% 9.84 10.82 277081 28951 6.06%
2025-05-16 9.87 9.84 0.01 0.10% 9.81 9.89 23169 2281 0.51%
2025-05-15 9.94 9.83 -0.13 -1.31% 9.82 9.96 29078 2871 0.64%
2025-05-14 9.88 9.96 0.04 0.40% 9.80 9.98 41362 4085 0.90%
2025-05-13 10.02 9.92 0.00 0.00% 9.90 10.02 37964 3777 0.83%
2025-05-12 9.92 9.92 0.07 0.71% 9.84 9.95 35226 3489 0.77%
2025-05-09 9.97 9.85 -0.15 -1.50% 9.83 10.00 47376 4690 1.04%
2025-05-08 9.75 10.00 0.22 2.25% 9.72 10.05 64725 6393 1.42%
2025-05-07 9.73 9.78 0.10 1.03% 9.68 9.83 59606 5801 1.30%
2025-05-06 9.68 9.68 0.10 1.04% 9.56 9.72 78668 7581 1.72%
2025-04-30 9.61 9.58 -0.03 -0.31% 9.57 9.71 27373 2639 0.60%
2025-04-29 9.58 9.61 0.01 0.10% 9.56 9.68 23894 2299 0.52%
2025-04-28 9.80 9.60 -0.20 -2.04% 9.60 9.86 41489 4007 0.91%
2025-04-25 9.80 9.80 -0.02 -0.20% 9.76 9.86 41018 4024 0.90%
2025-04-24 9.99 9.82 -0.27 -2.68% 9.77 9.99 73972 7290 1.62%