中信海直（000099）历史行情

以下为中信海直近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	12.580	12.670	12.720	12.520	0.110	0.876%	401.67万	0.51亿	0.518%
2026-10-01	12.580	12.670	12.720	12.520	0.110	0.876%	401.67万	0.51亿	0.518%
2026-09-30	12.580	12.670	12.720	12.520	0.110	0.876%	4.02万	0.00亿	0.000%
2026-09-29	12.740	12.560	12.790	12.520	-0.180	-1.413%	5.37万	0.00亿	0.000%
2026-09-28	12.940	12.740	12.940	12.600	-0.150	-1.164%	5.42万	0.00亿	0.000%
2026-09-27	12.980	12.890	13.100	12.880	-0.170	-1.302%	397.20万	0.52亿	0.512%
2026-09-24	12.980	12.890	13.100	12.880	-0.170	-1.302%	3.97万	0.00亿	0.000%
2026-09-23	13.080	13.060	13.180	12.960	-0.020	-0.153%	4.67万	0.00亿	0.000%
2026-09-22	13.050	13.080	13.240	13.030	0.030	0.230%	6.02万	0.00亿	0.000%
2026-09-21	13.000	13.050	13.120	12.970	0.100	0.772%	4.90万	0.00亿	0.000%
2026-09-18	12.920	12.950	13.050	12.900	0.080	0.622%	4.36万	0.00亿	0.000%
2026-09-17	12.940	12.870	13.080	12.820	-0.140	-1.076%	4.08万	0.00亿	0.000%
2026-09-16	12.910	13.010	13.040	12.790	0.050	0.386%	4.77万	0.00亿	0.000%
2026-09-15	13.160	12.960	13.200	12.920	-0.180	-1.370%	5.73万	0.00亿	0.000%
2026-09-14	13.360	13.140	13.400	13.130	-0.210	-1.573%	5.88万	0.00亿	0.000%
2026-09-11	13.660	13.350	13.660	13.220	-0.350	-2.555%	7.87万	0.00亿	0.000%
2026-09-10	13.810	13.700	13.810	13.600	-0.110	-0.797%	4.55万	0.00亿	0.000%
2026-09-09	13.830	13.810	13.930	13.660	-0.020	-0.145%	5.85万	0.00亿	0.000%
2026-09-08	13.790	13.830	13.950	13.650	0.100	0.728%	5.93万	0.00亿	0.000%
2026-09-07	13.880	13.730	13.960	13.710	-0.140	-1.009%	5.85万	0.00亿	0.000%
2026-09-04	13.880	13.870	14.120	13.830	0.040	0.289%	9.04万	0.00亿	0.000%
2026-09-03	13.850	13.830	13.960	13.800	0.000	0.000%	6.52万	0.00亿	0.000%
2026-09-02	13.860	13.830	13.930	13.610	-0.100	-0.718%	6.96万	0.00亿	0.000%
2026-09-01	13.690	13.930	14.000	13.670	0.200	1.457%	8.29万	0.00亿	0.000%
2026-08-31	13.680	13.730	13.760	13.550	-0.040	-0.290%	5.19万	0.00亿	0.000%
2026-08-28	13.690	13.770	14.000	13.610	0.080	0.584%	8.04万	0.00亿	0.000%
2026-08-27	13.660	13.690	13.700	13.540	-0.010	-0.073%	5.04万	0.00亿	0.000%
2026-08-26	13.600	13.700	13.780	13.540	0.100	0.735%	6.02万	0.00亿	0.000%
2026-08-25	13.610	13.600	13.670	13.240	-0.090	-0.657%	9.01万	0.00亿	0.000%
2026-08-24	13.720	13.690	13.860	13.610	-0.040	-0.291%	4.92万	0.00亿	0.000%
2026-08-21	13.780	13.730	13.790	13.610	-0.070	-0.507%	3.73万	0.00亿	0.000%
2026-08-20	13.690	13.800	13.920	13.660	0.150	1.099%	5.81万	0.00亿	0.000%
2026-08-19	14.040	13.650	14.070	13.600	-0.330	-2.361%	8.07万	0.00亿	0.000%
2026-08-18	14.230	13.980	14.280	13.920	-0.310	-2.169%	7.65万	0.00亿	0.000%
2026-08-17	14.100	14.290	14.310	13.980	0.190	1.348%	7.29万	0.00亿	0.000%
2026-08-14	14.220	14.100	14.420	14.100	-0.140	-0.983%	7.19万	0.00亿	0.000%
2026-08-13	14.490	14.240	14.490	14.210	-0.230	-1.589%	6.70万	0.00亿	0.000%
2026-08-12	14.280	14.470	14.560	14.180	0.230	1.615%	8.17万	0.00亿	0.000%
2026-08-11	14.430	14.240	14.430	14.150	-0.210	-1.453%	5.81万	0.00亿	0.000%
2026-08-10	14.200	14.450	14.490	14.130	0.250	1.761%	8.86万	0.00亿	0.000%
2026-08-07	14.360	14.200	14.360	14.010	-0.160	-1.114%	9.17万	0.00亿	0.000%
2026-08-06	14.520	14.360	14.600	14.280	-0.200	-1.374%	7.85万	0.00亿	0.000%
2026-08-05	14.640	14.560	14.740	14.500	-0.110	-0.750%	7.51万	0.00亿	0.000%
2026-08-04	14.830	14.670	14.860	14.600	-0.130	-0.878%	7.46万	0.00亿	0.000%
2026-08-03	14.460	14.800	14.840	14.430	0.340	2.351%	8.66万	0.00亿	0.000%
2026-07-31	14.360	14.460	14.520	14.310	0.070	0.486%	8.98万	0.00亿	0.000%
2026-07-30	14.040	14.390	14.480	14.010	0.240	1.696%	10.66万	0.00亿	0.000%
2026-07-29	13.860	14.150	14.200	13.810	0.290	2.092%	9.35万	0.00亿	0.000%
2026-07-28	13.740	13.860	13.900	13.640	0.040	0.289%	6.46万	0.00亿	0.000%
2026-07-27	13.560	13.820	13.860	13.500	0.260	1.917%	5.95万	0.00亿	0.000%
2026-07-24	13.990	13.560	14.020	13.550	-0.470	-3.350%	6.62万	0.00亿	0.000%
2026-07-23	13.830	14.030	14.070	13.780	0.130	0.935%	7.10万	0.00亿	0.000%
2026-07-22	13.920	13.900	13.970	13.710	-0.160	-1.138%	9.51万	0.00亿	0.000%
2026-07-21	13.670	14.060	14.130	13.610	0.390	2.853%	12.09万	0.00亿	0.000%
2026-07-20	13.410	13.670	13.760	13.380	0.260	1.939%	9.98万	0.00亿	0.000%
2026-07-17	13.720	13.410	13.870	13.380	-0.310	-2.259%	9.26万	0.00亿	0.000%
2026-07-16	13.510	13.720	13.890	13.450	0.150	1.105%	8.05万	0.00亿	0.000%
2026-07-15	13.320	13.570	13.670	13.270	0.200	1.496%	7.05万	0.00亿	0.000%
2026-07-14	13.370	13.370	13.430	13.190	0.020	0.150%	6.92万	0.00亿	0.000%
2026-07-13	13.900	13.350	13.900	13.350	-0.580	-4.164%	10.13万	0.00亿	0.000%
2026-07-10	13.530	13.930	14.180	13.370	0.380	2.804%	13.42万	0.00亿	0.000%
2026-07-09	13.710	13.550	13.850	13.300	-0.260	-1.883%	10.49万	0.00亿	0.000%
2026-07-08	14.100	13.810	14.120	13.750	-0.220	-1.568%	7.52万	0.00亿	0.000%
2026-07-07	14.500	14.030	14.600	14.010	-0.550	-3.772%	9.95万	0.00亿	0.000%
2026-07-06	14.680	14.580	14.870	14.530	-0.140	-0.951%	9.30万	0.00亿	0.000%
2026-07-03	14.510	14.720	14.820	14.500	0.210	1.447%	9.95万	0.00亿	0.000%
2026-07-02	14.750	14.510	14.770	14.500	-0.120	-0.820%	8.80万	0.00亿	0.000%
2026-07-01	14.560	14.630	14.720	14.340	0.070	0.481%	10.18万	0.00亿	0.000%
2026-06-30	14.480	14.560	14.590	14.070	0.080	0.552%	10.68万	0.00亿	0.000%
2026-06-29	14.600	14.480	14.790	14.300	-0.610	-4.042%	12.67万	0.00亿	0.000%
2026-06-26	16.010	15.090	16.010	15.090	-1.070	-6.621%	17.26万	0.00亿	0.000%
2026-06-25	15.710	16.160	16.500	15.680	0.450	2.864%	19.22万	0.00亿	0.000%
2026-06-24	15.770	15.710	15.860	15.380	-0.120	-0.758%	9.91万	0.00亿	0.000%
2026-06-23	15.700	15.830	16.370	15.600	0.090	0.572%	15.98万	0.00亿	0.000%
2026-06-22	15.710	15.740	15.800	15.180	-0.130	-0.819%	15.98万	0.00亿	0.000%
2026-06-18	16.380	15.870	16.400	15.780	-0.690	-4.167%	18.43万	0.00亿	0.000%
2026-06-17	16.780	16.560	17.010	16.410	-0.220	-1.311%	16.43万	0.00亿	0.000%
2026-06-16	16.990	16.780	17.050	16.680	-0.350	-2.043%	22.41万	0.00亿	0.000%
2026-06-15	17.700	17.130	17.740	17.110	-0.280	-1.608%	34.92万	0.00亿	0.000%
2026-06-12	15.940	17.410	17.410	15.940	1.580	9.981%	24.45万	0.00亿	0.000%
2026-06-11	16.600	15.830	16.610	15.810	-1.010	-5.998%	19.29万	0.00亿	0.000%
2026-06-10	16.390	16.840	17.090	16.100	0.400	2.433%	28.14万	0.00亿	0.000%
2026-06-09	16.030	16.440	16.600	15.540	0.410	2.558%	23.15万	0.00亿	0.000%
2026-06-08	15.260	16.030	16.200	15.200	0.830	5.461%	25.40万	0.00亿	0.000%
2026-06-05	15.150	15.200	15.470	14.810	0.200	1.333%	9.62万	0.00亿	0.000%
2026-06-04	15.410	15.000	15.510	14.870	-0.450	-2.913%	11.37万	0.00亿	0.000%
2026-06-03	15.720	15.450	15.860	15.390	-0.220	-1.404%	9.47万	0.00亿	0.000%
2026-06-02	15.670	15.670	15.780	15.580	-0.010	-0.064%	7.16万	0.00亿	0.000%
2026-06-01	15.570	15.680	15.820	15.530	0.080	0.513%	6.64万	0.00亿	0.000%
2026-05-29	16.050	15.600	16.190	15.550	-0.350	-2.194%	9.25万	0.00亿	0.000%
2026-05-28	16.130	15.950	16.260	15.610	-0.200	-1.238%	9.91万	0.00亿	0.000%
2026-05-27	16.520	16.150	16.690	16.100	-0.410	-2.476%	9.31万	0.00亿	0.000%
2026-05-26	16.700	16.560	16.840	16.350	-0.260	-1.546%	8.78万	0.00亿	0.000%
2026-05-25	16.590	16.820	17.020	16.550	0.250	1.509%	9.89万	0.00亿	0.000%
2026-05-22	16.860	16.570	17.070	16.480	-0.280	-1.662%	10.38万	0.00亿	0.000%
2026-05-21	16.880	16.850	17.500	16.830	0.217	1.305%	14.04万	0.00亿	0.000%
2026-05-20	16.903	16.633	16.903	16.563	-0.300	-1.772%	6.87万	0.00亿	0.000%
2026-05-19	16.773	16.933	16.963	16.763	0.160	0.954%	5.60万	0.00亿	0.000%
2026-05-18	16.873	16.773	16.963	16.673	-0.100	-0.593%	7.02万	0.00亿	0.000%
2026-05-15	16.993	16.873	17.163	16.753	-0.110	-0.648%	9.57万	0.00亿	0.000%
2026-05-14	17.503	16.983	17.523	16.983	-0.490	-2.804%	11.33万	0.00亿	0.000%
2026-05-13	17.503	17.473	17.513	17.233	0.050	0.287%	8.40万	0.00亿	0.000%
2026-05-12	17.973	17.423	17.983	17.403	-0.550	-3.060%	12.78万	0.00亿	0.000%
2026-05-11	18.093	17.973	18.103	17.823	-0.150	-0.828%	11.96万	0.00亿	0.000%
2026-05-08	17.863	18.123	18.153	17.763	0.170	0.947%	11.50万	0.00亿	0.000%
2026-05-07	17.883	17.953	18.103	17.873	0.210	1.184%	8.74万	0.00亿	0.000%
2026-05-06	17.593	17.743	17.823	17.593	0.170	0.967%	8.10万	0.00亿	0.000%
2026-04-30	17.733	17.573	17.783	17.533	-0.160	-0.902%	7.51万	0.00亿	0.000%
2026-04-29	17.583	17.733	17.823	17.583	0.150	0.853%	7.60万	0.00亿	0.000%
2026-04-28	17.523	17.583	17.823	17.493	0.070	0.400%	7.99万	0.00亿	0.000%
2026-04-27	17.503	17.513	17.673	17.473	-0.080	-0.455%	6.34万	0.00亿	0.000%
2026-04-24	17.703	17.593	17.873	17.483	-0.270	-1.512%	6.47万	0.00亿	0.000%
2026-04-23	18.013	17.863	18.063	17.793	-0.140	-0.778%	7.68万	0.00亿	0.000%
2026-04-22	18.053	18.003	18.063	17.843	-0.120	-0.662%	8.89万	0.00亿	0.000%
2026-04-21	18.253	18.123	18.383	18.033	-0.130	-0.712%	8.40万	0.00亿	0.000%
2026-04-20	18.403	18.253	18.433	18.103	0.030	0.165%	10.84万	0.00亿	0.000%
2026-04-17	17.933	18.223	18.383	17.763	0.150	0.830%	15.16万	0.00亿	0.000%
2026-04-16	17.563	18.073	18.503	17.413	0.530	3.021%	17.92万	0.00亿	0.000%
2026-04-15	17.683	17.543	17.763	17.503	-0.270	-1.516%	11.15万	0.00亿	0.000%
2026-04-14	17.313	17.813	17.883	17.163	0.580	3.366%	19.72万	0.00亿	0.000%
2026-04-13	17.043	17.233	17.253	16.943	0.150	0.878%	7.20万	0.00亿	0.000%
2026-04-10	16.873	17.083	17.193	16.863	0.310	1.848%	8.30万	0.00亿	0.000%
2026-04-09	16.903	16.773	17.043	16.763	-0.420	-2.443%	8.13万	0.00亿	0.000%
2026-04-08	16.753	17.193	17.193	16.753	0.820	5.008%	11.30万	0.00亿	0.000%
2026-04-07	16.373	16.373	16.513	16.293	0.000	0.000%	4.49万	0.00亿	0.000%
2026-04-03	16.853	16.343	16.853	16.343	0.000	0.000%	7.08万	0.00亿	0.000%
2026-04-02	17.163	16.753	17.163	16.733	0.000	0.000%	7.89万	0.00亿	0.000%
2026-04-01	17.333	17.203	17.373	17.113	0.000	0.000%	6.03万	0.00亿	0.000%