中信海直(000099)股票信息
| 股票代码 | 000099 |
| 股票名称 | 中信海直 |
| 最新价/元 | 23.52 |
| 涨跌额/元 | 0.13 |
| 涨跌幅/% | 0.56 |
| 买入/元 | 23.52 |
| 卖出/元 | 23.53 |
| 昨收/元 | 23.39 |
| 今开/元 | 23.27 |
| 最高/元 | 23.60 |
| 最低/元 | 23.17 |
| 成交量/手 | 218313.31 |
| 成交额/万 | 51180.12 |
| 股净值/元 | 60.31 |
| 市净率 | 3.37 |
| 总市值/万 | 1824611.36 |
| 流通值/万 | 1824611.36 |
| 换手率/% | 2.81 |
| 入市日期 | 2000-07-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
中信海直(000099)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 23.27 | 23.52 | 0.13 | 0.56 | 218313.31 | 51180.12 | 2.81 |
| 2025-05-07 | 23.11 | 23.39 | 0.58 | 2.54 | 395912.52 | 93445.87 | 5.10 |
| 2025-05-06 | 22.32 | 22.81 | 0.62 | 2.79 | 179976.51 | 40785.97 | 2.32 |
| 2025-04-30 | 22.01 | 22.19 | 0.18 | 0.82 | 157571.14 | 35015.48 | 2.03 |
| 2025-04-29 | 22.08 | 22.01 | 0.05 | 0.23 | 120688.50 | 26668.03 | 1.56 |
| 2025-04-28 | 22.43 | 21.96 | -0.71 | -3.13 | 161827.00 | 35756.23 | 2.09 |
| 2025-04-25 | 22.38 | 22.67 | 0.29 | 1.30 | 261671.51 | 59316.26 | 3.37 |
| 2025-04-24 | 22.93 | 22.38 | -0.78 | -3.37 | 314416.47 | 70969.92 | 4.05 |
| 2025-04-23 | 22.01 | 23.16 | 1.40 | 6.43 | 452034.29 | 102910.45 | 5.83 |
| 2025-04-22 | 22.00 | 21.76 | -0.39 | -1.76 | 137331.00 | 30033.36 | 1.77 |
| 2025-04-21 | 21.60 | 22.15 | 0.82 | 3.84 | 234764.38 | 51444.28 | 3.03 |
| 2025-04-18 | 21.45 | 21.33 | 0.05 | 0.24 | 111303.00 | 23778.93 | 1.43 |
| 2025-04-17 | 21.16 | 21.28 | -0.01 | -0.05 | 92774.89 | 19820.30 | 1.20 |
| 2025-04-16 | 21.50 | 21.29 | -0.29 | -1.34 | 106669.84 | 22816.07 | 1.38 |
| 2025-04-15 | 21.71 | 21.58 | -0.12 | -0.55 | 107864.00 | 23251.44 | 1.39 |
| 2025-04-14 | 21.83 | 21.70 | 0.14 | 0.65 | 150818.00 | 32860.95 | 1.94 |
| 2025-04-11 | 21.00 | 21.56 | 0.35 | 1.65 | 193834.00 | 41616.23 | 2.50 |
| 2025-04-10 | 21.40 | 21.21 | 0.18 | 0.86 | 257739.44 | 55440.75 | 3.32 |
| 2025-04-09 | 19.99 | 21.03 | 0.84 | 4.16 | 346911.02 | 70477.87 | 4.47 |
| 2025-04-08 | 20.05 | 20.19 | -0.70 | -3.35 | 329718.96 | 66091.07 | 4.25 |
| 2025-04-07 | 21.20 | 20.89 | -2.32 | -10.00 | 187817.28 | 39620.73 | 2.42 |
| 2025-04-03 | 23.27 | 23.21 | -0.29 | -1.23 | 105806.80 | 24706.28 | 1.36 |
| 2025-04-02 | 23.59 | 23.50 | -0.10 | -0.42 | 94069.00 | 22125.21 | 1.21 |
| 2025-04-01 | 23.81 | 23.60 | -0.22 | -0.92 | 124261.30 | 29598.04 | 1.60 |
| 2025-03-31 | 24.00 | 23.82 | 0.16 | 0.68 | 178593.01 | 42673.55 | 2.30 |
| 2025-03-28 | 24.20 | 23.66 | -0.51 | -2.11 | 124697.03 | 29741.98 | 1.61 |
| 2025-03-27 | 24.17 | 24.17 | -0.08 | -0.33 | 110981.29 | 26784.80 | 1.43 |
| 2025-03-26 | 24.13 | 24.25 | 0.12 | 0.50 | 115508.86 | 28045.96 | 1.49 |
| 2025-03-25 | 24.58 | 24.13 | -0.22 | -0.90 | 135213.97 | 32967.61 | 1.74 |
| 2025-03-24 | 24.71 | 24.35 | -0.36 | -1.46 | 185268.13 | 44871.74 | 2.39 |
| 2025-03-21 | 25.16 | 24.71 | -0.68 | -2.68 | 181943.10 | 45391.24 | 2.35 |
| 2025-03-20 | 25.40 | 25.39 | 0.13 | 0.52 | 191504.98 | 48773.57 | 2.47 |
| 2025-03-19 | 25.63 | 25.26 | -0.34 | -1.33 | 143752.37 | 36402.44 | 1.85 |
| 2025-03-18 | 25.95 | 25.60 | 0.08 | 0.31 | 183625.00 | 47175.99 | 2.37 |
| 2025-03-17 | 25.50 | 25.52 | 0.18 | 0.71 | 173402.00 | 44266.07 | 2.24 |
| 2025-03-14 | 24.70 | 25.34 | 0.63 | 2.55 | 215646.03 | 54137.11 | 2.78 |
| 2025-03-13 | 25.48 | 24.71 | -0.84 | -3.29 | 255093.82 | 63377.38 | 3.29 |
| 2025-03-12 | 25.61 | 25.55 | 0.01 | 0.04 | 195911.37 | 50099.48 | 2.53 |
| 2025-03-11 | 25.50 | 25.54 | -0.28 | -1.08 | 225717.91 | 57399.76 | 2.91 |
| 2025-03-10 | 25.90 | 25.82 | -0.17 | -0.65 | 172544.79 | 44603.35 | 2.22 |
| 2025-03-07 | 26.45 | 25.99 | -0.70 | -2.62 | 316041.04 | 83458.59 | 4.07 |
| 2025-03-06 | 26.48 | 26.69 | 0.41 | 1.56 | 325194.18 | 86651.13 | 4.19 |
| 2025-03-05 | 26.19 | 26.28 | 0.01 | 0.04 | 254173.00 | 67011.16 | 3.28 |
| 2025-03-04 | 25.65 | 26.27 | 0.32 | 1.23 | 213526.01 | 55955.49 | 2.75 |
| 2025-03-03 | 25.84 | 25.95 | 0.15 | 0.58 | 317006.15 | 82456.99 | 4.09 |
| 2025-02-28 | 26.85 | 25.80 | -1.44 | -5.29 | 370078.70 | 97244.40 | 4.77 |
| 2025-02-27 | 27.89 | 27.24 | -0.64 | -2.30 | 413574.71 | 113055.10 | 5.33 |
| 2025-02-26 | 28.00 | 27.88 | -0.18 | -0.64 | 451741.05 | 125702.81 | 5.82 |
| 2025-02-25 | 27.45 | 28.06 | -0.14 | -0.50 | 628064.94 | 176979.25 | 8.10 |
| 2025-02-24 | 27.51 | 28.20 | 0.94 | 3.45 | 919110.04 | 261775.06 | 11.85 |
| 2025-02-21 | 26.60 | 27.26 | 0.41 | 1.53 | 467679.42 | 126594.93 | 6.03 |
| 2025-02-20 | 26.51 | 26.85 | 0.09 | 0.34 | 325150.30 | 87271.78 | 4.19 |
| 2025-02-19 | 26.20 | 26.76 | 0.53 | 2.02 | 356716.05 | 94789.30 | 4.60 |
| 2025-02-18 | 27.80 | 26.23 | -1.79 | -6.39 | 628624.90 | 169178.03 | 8.10 |
| 2025-02-17 | 28.20 | 28.02 | -0.46 | -1.62 | 823138.39 | 234259.05 | 10.61 |
| 2025-02-14 | 26.70 | 28.48 | 1.18 | 4.32 | 983200.63 | 268483.72 | 12.67 |
| 2025-02-13 | 27.20 | 27.30 | 0.74 | 2.79 | 965929.21 | 265856.09 | 12.45 |
| 2025-02-12 | 25.33 | 26.56 | 1.02 | 3.99 | 620025.43 | 163185.89 | 7.99 |
| 2025-02-11 | 25.30 | 25.54 | 0.15 | 0.59 | 512824.01 | 130941.06 | 6.61 |
| 2025-02-10 | 25.27 | 25.39 | 0.09 | 0.36 | 344277.46 | 87818.67 | 4.44 |
| 2025-02-07 | 24.88 | 25.30 | 0.30 | 1.20 | 470713.14 | 119366.83 | 6.07 |
| 2025-02-06 | 24.12 | 25.00 | 1.09 | 4.56 | 438590.28 | 108538.83 | 5.65 |
| 2025-02-05 | 23.29 | 23.91 | 0.71 | 3.06 | 310930.08 | 73816.56 | 4.01 |
| 2025-01-27 | 23.88 | 23.20 | -0.65 | -2.73 | 191256.00 | 45117.82 | 2.47 |
| 2025-01-24 | 23.51 | 23.85 | 0.11 | 0.46 | 251472.08 | 59814.41 | 3.24 |
| 2025-01-23 | 24.03 | 23.74 | 0.02 | 0.08 | 425361.00 | 104017.97 | 5.48 |
| 2025-01-22 | 23.95 | 23.72 | -0.71 | -2.91 | 316414.77 | 75578.41 | 4.08 |
| 2025-01-21 | 23.64 | 24.43 | 0.94 | 4.00 | 435800.70 | 104759.60 | 5.62 |
| 2025-01-20 | 23.80 | 23.49 | 0.00 | 0.00 | 193137.06 | 45769.98 | 2.49 |
| 2025-01-17 | 23.43 | 23.49 | -0.01 | -0.04 | 177226.84 | 41744.23 | 2.28 |
| 2025-01-16 | 23.79 | 23.50 | -0.15 | -0.63 | 242915.81 | 57751.99 | 3.13 |
| 2025-01-15 | 24.05 | 23.65 | -0.24 | -1.01 | 306250.40 | 73100.65 | 3.95 |
| 2025-01-14 | 22.74 | 23.89 | 1.45 | 6.46 | 377408.82 | 88343.53 | 4.86 |
| 2025-01-13 | 21.92 | 22.44 | 0.08 | 0.36 | 207297.56 | 46335.80 | 2.67 |
| 2025-01-10 | 22.89 | 22.36 | -0.53 | -2.32 | 290350.13 | 66519.88 | 3.74 |
| 2025-01-09 | 22.20 | 22.89 | 0.43 | 1.92 | 326634.13 | 74915.60 | 4.21 |
| 2025-01-08 | 22.41 | 22.46 | -0.13 | -0.58 | 307236.45 | 68335.40 | 3.96 |
| 2025-01-07 | 22.26 | 22.59 | 0.42 | 1.89 | 239722.10 | 53529.20 | 3.09 |
| 2025-01-06 | 22.67 | 22.17 | -0.65 | -2.85 | 296075.90 | 66692.41 | 3.82 |
| 2025-01-03 | 24.43 | 22.82 | -1.61 | -6.59 | 392491.34 | 92055.19 | 5.06 |
| 2025-01-02 | 26.01 | 24.43 | -1.93 | -7.32 | 482336.41 | 120266.41 | 6.22 |
| 2024-12-31 | 28.16 | 26.36 | -1.79 | -6.36 | 541990.00 | 146602.65 | 6.99 |
| 2024-12-30 | 27.17 | 28.15 | 1.23 | 4.57 | 722287.62 | 201516.30 | 9.31 |
| 2024-12-27 | 27.64 | 26.92 | -0.20 | -0.74 | 476624.14 | 129872.81 | 6.14 |
| 2024-12-26 | 27.20 | 27.12 | 0.01 | 0.04 | 606820.98 | 164710.62 | 7.82 |
| 2024-12-25 | 25.60 | 27.11 | 1.36 | 5.28 | 891623.99 | 239626.85 | 11.49 |
| 2024-12-24 | 25.58 | 25.75 | 0.69 | 2.75 | 400755.03 | 104053.34 | 5.17 |
| 2024-12-23 | 25.91 | 25.06 | -0.85 | -3.28 | 269489.00 | 68866.29 | 3.47 |
| 2024-12-20 | 25.45 | 25.91 | 0.51 | 2.01 | 336138.24 | 87148.23 | 4.33 |
| 2024-12-19 | 25.23 | 25.40 | -0.25 | -0.98 | 208066.91 | 52906.61 | 2.68 |
| 2024-12-18 | 25.80 | 25.65 | 0.14 | 0.55 | 241059.37 | 61948.73 | 3.11 |
| 2024-12-17 | 26.40 | 25.51 | -1.10 | -4.13 | 345084.00 | 89243.01 | 4.45 |
| 2024-12-16 | 26.75 | 26.61 | -0.38 | -1.41 | 417536.87 | 112693.18 | 5.38 |
| 2024-12-13 | 27.45 | 26.99 | -0.82 | -2.95 | 488992.49 | 133006.35 | 6.30 |
| 2024-12-12 | 27.29 | 27.81 | 0.31 | 1.13 | 534029.34 | 147085.88 | 6.88 |
| 2024-12-11 | 26.85 | 27.50 | 0.39 | 1.44 | 448371.51 | 122210.50 | 5.78 |
| 2024-12-10 | 27.50 | 27.11 | 0.56 | 2.11 | 627314.66 | 171985.89 | 8.09 |
| 2024-12-09 | 27.04 | 26.55 | -0.49 | -1.81 | 363234.01 | 96566.40 | 4.68 |
| 2024-12-06 | 26.98 | 27.04 | -0.04 | -0.15 | 401639.59 | 108319.02 | 5.18 |
| 2024-12-05 | 26.90 | 27.08 | 0.06 | 0.22 | 331431.41 | 89762.50 | 4.27 |
日K线
周K线
月K线
