中国海诚（002116）历史行情
以下为中国海诚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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.140 | 7.290 | 7.290 | 7.130 | 0.140 | 1.958% | 3.50万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.200 | 7.150 | 7.280 | 7.140 | -0.050 | -0.694% | 3.24万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.180 | 7.200 | 7.250 | 7.090 | 0.050 | 0.699% | 251.25万 | 0.18亿 | 0.455% |
| 2026-10-06 | 7.180 | 7.200 | 7.250 | 7.090 | 0.050 | 0.699% | 251.25万 | 0.18亿 | 0.455% |
| 2026-10-05 | 7.180 | 7.200 | 7.250 | 7.090 | 0.050 | 0.699% | 251.25万 | 0.18亿 | 0.455% |
| 2026-10-02 | 7.180 | 7.200 | 7.250 | 7.090 | 0.050 | 0.699% | 251.25万 | 0.18亿 | 0.455% |
| 2026-10-01 | 7.180 | 7.200 | 7.250 | 7.090 | 0.050 | 0.699% | 251.25万 | 0.18亿 | 0.455% |
| 2026-09-30 | 7.180 | 7.200 | 7.250 | 7.090 | 0.050 | 0.699% | 2.51万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.060 | 7.150 | 7.170 | 7.030 | 0.080 | 1.132% | 2.23万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.150 | 7.070 | 7.190 | 7.010 | -0.040 | -0.563% | 3.74万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.130 | 7.110 | 7.190 | 7.100 | -0.040 | -0.559% | 201.86万 | 0.14亿 | 0.366% |
| 2026-09-24 | 7.130 | 7.110 | 7.190 | 7.100 | -0.040 | -0.559% | 2.02万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.220 | 7.150 | 7.250 | 7.130 | -0.050 | -0.694% | 2.20万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.250 | 7.200 | 7.290 | 7.180 | -0.050 | -0.690% | 3.06万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.150 | 7.250 | 7.270 | 7.140 | 0.100 | 1.399% | 2.94万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.120 | 7.150 | 7.210 | 7.100 | 0.030 | 0.421% | 3.17万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.090 | 7.120 | 7.140 | 7.040 | 0.010 | 0.141% | 2.58万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.090 | 7.110 | 7.130 | 6.990 | 0.040 | 0.566% | 3.31万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.220 | 7.070 | 7.240 | 7.050 | -0.180 | -2.483% | 3.72万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.330 | 7.250 | 7.370 | 7.200 | -0.090 | -1.226% | 2.97万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.390 | 7.340 | 7.430 | 7.270 | -0.100 | -1.344% | 3.81万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.550 | 7.440 | 7.560 | 7.430 | -0.110 | -1.457% | 3.20万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.530 | 7.550 | 7.550 | 7.420 | -0.010 | -0.132% | 4.84万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.390 | 7.560 | 7.560 | 7.330 | 0.180 | 2.439% | 7.72万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.430 | 7.380 | 7.480 | 7.300 | 0.060 | 0.820% | 5.82万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.280 | 7.320 | 7.380 | 7.260 | 0.050 | 0.688% | 3.09万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.300 | 7.270 | 7.350 | 7.270 | -0.030 | -0.411% | 3.21万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.300 | 7.300 | 7.320 | 7.200 | -0.020 | -0.273% | 2.26万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.260 | 7.320 | 7.340 | 7.230 | 0.080 | 1.105% | 3.31万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.270 | 7.240 | 7.350 | 7.220 | -0.030 | -0.413% | 2.88万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.250 | 7.270 | 7.300 | 7.210 | 0.030 | 0.414% | 2.17万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.280 | 7.240 | 7.330 | 7.190 | -0.090 | -1.228% | 2.72万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.230 | 7.330 | 7.370 | 7.210 | 0.100 | 1.383% | 3.35万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.030 | 7.230 | 7.250 | 7.030 | 0.150 | 2.119% | 4.32万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.000 | 7.080 | 7.120 | 6.990 | 0.030 | 0.426% | 2.88万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.080 | 7.050 | 7.140 | 6.980 | -0.070 | -0.983% | 2.79万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.980 | 7.120 | 7.150 | 6.980 | 0.150 | 2.152% | 2.87万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.170 | 6.970 | 7.170 | 6.970 | -0.200 | -2.789% | 3.63万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.150 | 7.170 | 7.200 | 7.120 | -0.020 | -0.278% | 2.11万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.110 | 7.190 | 7.220 | 7.020 | 0.080 | 1.125% | 3.04万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.140 | 7.110 | 7.180 | 7.060 | -0.030 | -0.420% | 3.22万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.160 | 7.140 | 7.200 | 7.090 | -0.020 | -0.279% | 3.17万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.130 | 7.160 | 7.180 | 7.080 | 0.060 | 0.845% | 2.79万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.140 | 7.100 | 7.140 | 7.060 | -0.050 | -0.699% | 2.49万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.990 | 7.150 | 7.180 | 6.960 | 0.160 | 2.289% | 4.58万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.050 | 6.990 | 7.060 | 6.930 | -0.080 | -1.132% | 3.68万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.090 | 7.070 | 7.110 | 6.970 | -0.020 | -0.282% | 2.84万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.140 | 7.090 | 7.150 | 7.050 | -0.030 | -0.421% | 2.87万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.200 | 7.120 | 7.240 | 7.100 | -0.070 | -0.974% | 3.23万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.090 | 7.190 | 7.200 | 7.080 | 0.120 | 1.697% | 3.15万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.050 | 7.070 | 7.080 | 7.000 | 0.050 | 0.712% | 2.92万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.010 | 7.020 | 7.100 | 6.950 | 0.030 | 0.429% | 3.50万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.930 | 6.990 | 7.030 | 6.900 | 0.100 | 1.451% | 3.34万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.860 | 6.890 | 6.980 | 6.830 | 0.010 | 0.145% | 2.29万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.820 | 6.880 | 6.920 | 6.720 | 0.130 | 1.926% | 3.09万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.910 | 6.750 | 6.950 | 6.740 | -0.200 | -2.878% | 3.00万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.820 | 6.950 | 6.960 | 6.760 | 0.130 | 1.906% | 2.82万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.860 | 6.820 | 6.910 | 6.730 | -0.070 | -1.016% | 2.85万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.020 | 6.890 | 7.060 | 6.860 | -0.090 | -1.289% | 4.46万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.960 | 6.980 | 7.130 | 6.910 | 0.020 | 0.287% | 4.90万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.040 | 6.960 | 7.180 | 6.900 | -0.080 | -1.136% | 3.80万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.020 | 7.040 | 7.090 | 6.930 | 0.030 | 0.428% | 2.42万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.900 | 7.010 | 7.080 | 6.860 | 0.140 | 2.038% | 3.03万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.730 | 6.870 | 6.890 | 6.700 | 0.140 | 2.080% | 2.75万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.740 | 6.730 | 6.790 | 6.680 | -0.050 | -0.737% | 2.51万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.660 | 6.780 | 6.880 | 6.540 | 0.150 | 2.262% | 2.91万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.840 | 6.630 | 6.880 | 6.600 | -0.220 | -3.212% | 4.46万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.830 | 6.850 | 6.880 | 6.710 | 0.030 | 0.440% | 1.91万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.000 | 6.820 | 7.030 | 6.800 | -0.170 | -2.432% | 2.42万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.960 | 6.990 | 7.040 | 6.940 | 0.010 | 0.143% | 2.40万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.830 | 6.980 | 7.020 | 6.830 | 0.120 | 1.749% | 3.02万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.870 | 6.860 | 6.950 | 6.800 | 0.000 | 0.000% | 2.65万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.760 | 6.860 | 6.950 | 6.730 | 0.100 | 1.479% | 2.78万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.810 | 6.760 | 6.860 | 6.660 | -0.080 | -1.170% | 2.77万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.710 | 6.840 | 6.920 | 6.600 | 0.090 | 1.333% | 3.29万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.900 | 6.750 | 6.930 | 6.750 | -0.200 | -2.878% | 3.26万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.120 | 6.950 | 7.130 | 6.930 | -0.170 | -2.388% | 3.26万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.280 | 7.120 | 7.320 | 7.110 | -0.140 | -1.928% | 2.59万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.200 | 7.260 | 7.430 | 7.200 | -0.010 | -0.138% | 3.09万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.360 | 7.270 | 7.370 | 7.100 | -0.072 | -0.981% | 3.76万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.426 | 7.342 | 7.459 | 7.301 | -0.167 | -2.224% | 3.52万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.351 | 7.509 | 7.542 | 7.226 | 0.142 | 1.928% | 5.46万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.351 | 7.367 | 7.392 | 7.201 | 0.025 | 0.341% | 3.20万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.367 | 7.342 | 7.417 | 7.276 | 0.058 | 0.796% | 2.62万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.159 | 7.284 | 7.292 | 7.126 | 0.125 | 1.746% | 2.69万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.201 | 7.159 | 7.217 | 7.001 | -0.067 | -0.927% | 2.69万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.259 | 7.226 | 7.334 | 7.176 | -0.100 | -1.365% | 2.38万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.259 | 7.326 | 7.334 | 7.184 | 0.117 | 1.623% | 2.02万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.234 | 7.209 | 7.342 | 7.109 | -0.092 | -1.260% | 2.44万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.201 | 7.301 | 7.367 | 7.201 | 0.050 | 0.690% | 1.93万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.326 | 7.251 | 7.359 | 7.192 | -0.100 | -1.360% | 2.20万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.367 | 7.351 | 7.401 | 7.309 | -0.050 | -0.676% | 1.75万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.534 | 7.401 | 7.551 | 7.351 | -0.141 | -1.870% | 3.05万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.342 | 7.542 | 7.617 | 7.267 | 0.233 | 3.188% | 4.09万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.334 | 7.309 | 7.417 | 7.292 | -0.025 | -0.341% | 3.05万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.226 | 7.334 | 7.367 | 7.201 | 0.100 | 1.382% | 2.22万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.351 | 7.234 | 7.367 | 7.184 | -0.142 | -1.925% | 2.62万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.417 | 7.376 | 7.426 | 7.284 | -0.050 | -0.673% | 3.04万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.451 | 7.426 | 7.459 | 7.359 | 0.009 | 0.121% | 2.06万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.401 | 7.417 | 7.451 | 7.326 | 0.058 | 0.788% | 2.65万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.567 | 7.359 | 7.626 | 7.334 | -0.208 | -2.749% | 3.81万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.701 | 7.567 | 7.701 | 7.551 | -0.142 | -1.842% | 2.30万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.601 | 7.709 | 7.709 | 7.592 | 0.108 | 1.421% | 2.13万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.684 | 7.601 | 7.684 | 7.534 | -0.083 | -1.080% | 3.87万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.776 | 7.684 | 7.784 | 7.651 | -0.100 | -1.285% | 3.68万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.884 | 7.784 | 7.892 | 7.784 | -0.108 | -1.368% | 3.44万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.926 | 7.892 | 7.926 | 7.859 | 0.008 | 0.101% | 2.89万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.001 | 7.884 | 8.017 | 7.884 | -0.133 | -1.659% | 4.10万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.026 | 8.017 | 8.051 | 7.959 | -0.009 | -0.112% | 4.24万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.984 | 8.026 | 8.034 | 7.951 | 0.025 | 0.312% | 3.79万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.001 | 8.001 | 8.084 | 7.951 | 0.009 | 0.113% | 4.18万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.917 | 7.992 | 7.992 | 7.917 | 0.066 | 0.833% | 4.35万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.959 | 7.926 | 7.992 | 7.892 | -0.041 | -0.515% | 4.52万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.884 | 7.967 | 7.992 | 7.834 | 0.083 | 1.053% | 5.54万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.834 | 7.884 | 7.884 | 7.734 | 0.042 | 0.536% | 7.10万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.901 | 7.842 | 7.959 | 7.751 | -0.075 | -0.947% | 9.95万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.176 | 7.917 | 8.192 | 7.759 | -0.442 | -5.288% | 17.64万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.476 | 8.359 | 8.509 | 8.342 | -0.133 | -1.566% | 6.23万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.476 | 8.492 | 8.526 | 8.401 | -0.017 | -0.200% | 4.01万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.492 | 8.509 | 8.576 | 8.442 | 0.000 | 0.000% | 4.06万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.484 | 8.509 | 8.526 | 8.417 | 0.008 | 0.094% | 4.51万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.592 | 8.501 | 8.651 | 8.459 | -0.191 | -2.197% | 5.45万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.526 | 8.692 | 8.734 | 8.401 | 0.216 | 2.548% | 6.85万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.517 | 8.476 | 8.651 | 8.467 | 0.050 | 0.593% | 5.67万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.384 | 8.426 | 8.451 | 8.326 | 0.050 | 0.597% | 3.78万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.417 | 8.376 | 8.417 | 8.276 | 0.000 | 0.000% | 3.92万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.434 | 8.459 | 8.534 | 8.384 | 0.000 | 0.000% | 4.93万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.592 | 8.392 | 8.617 | 8.334 | 0.000 | 0.000% | 6.79万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.442 | 8.659 | 8.676 | 8.417 | 0.000 | 0.000% | 7.94万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.159 | 8.267 | 8.267 | 8.034 | 0.000 | 0.000% | 3.96万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.384 | 8.092 | 8.401 | 8.059 | 0.000 | 0.000% | 5.35万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.409 | 8.384 | 8.492 | 8.351 | 0.000 | 0.000% | 4.55万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.534 | 8.459 | 8.709 | 8.376 | 0.000 | 0.000% | 6.13万 | 0.00亿 | 0.000% |