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 | 23.10 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.09 |
| 买入/元 | 23.09 |
| 卖出/元 | 23.10 |
| 昨收/元 | 23.08 |
| 今开/元 | 22.98 |
| 最高/元 | 23.50 |
| 最低/元 | 22.84 |
| 成交量/手 | 253047.86 |
| 成交额/万 | 58618.80 |
| 股净值/元 | 59.23 |
| 市净率 | 3.31 |
| 总市值/万 | 1792029.02 |
| 流通值/万 | 1792029.02 |
| 换手率/% | 3.26 |
| 入市日期 | 2000-07-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-08 16:16:26 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 22.98 | 23.10 | 0.02 | 0.09 | 253047.86 | 58618.80 | 3.26 |
| 2025-08-07 | 23.42 | 23.08 | -0.30 | -1.28 | 275646.88 | 63880.65 | 3.55 |
| 2025-08-06 | 23.40 | 23.38 | -0.28 | -1.18 | 352732.95 | 82554.27 | 4.55 |
| 2025-08-05 | 23.25 | 23.66 | 0.41 | 1.76 | 500506.60 | 115907.64 | 6.45 |
| 2025-08-04 | 22.45 | 23.25 | 1.22 | 5.54 | 707028.51 | 164242.48 | 9.11 |
| 2025-08-01 | 22.00 | 22.03 | -0.14 | -0.63 | 186215.01 | 40967.71 | 2.40 |
| 2025-07-31 | 22.08 | 22.17 | 0.03 | 0.14 | 284948.67 | 63715.78 | 3.67 |
| 2025-07-30 | 22.31 | 22.14 | -0.16 | -0.72 | 139608.01 | 30884.55 | 1.80 |
| 2025-07-29 | 22.09 | 22.30 | 0.17 | 0.77 | 175341.05 | 38992.54 | 2.26 |
| 2025-07-28 | 22.32 | 22.13 | -0.19 | -0.85 | 129925.06 | 28817.19 | 1.67 |
| 2025-07-25 | 22.57 | 22.32 | -0.24 | -1.06 | 145539.83 | 32525.14 | 1.88 |
| 2025-07-24 | 22.23 | 22.56 | 0.32 | 1.44 | 188338.18 | 42364.30 | 2.43 |
| 2025-07-23 | 22.56 | 22.24 | -0.29 | -1.29 | 169664.00 | 37957.12 | 2.19 |
| 2025-07-22 | 22.90 | 22.53 | -0.30 | -1.31 | 212363.40 | 47903.87 | 2.74 |
| 2025-07-21 | 22.33 | 22.83 | 0.51 | 2.29 | 300530.17 | 68108.36 | 3.87 |
| 2025-07-18 | 22.22 | 22.32 | -0.10 | -0.45 | 183808.29 | 40950.93 | 2.37 |
| 2025-07-17 | 22.21 | 22.42 | 0.49 | 2.23 | 350935.79 | 78461.82 | 4.52 |
| 2025-07-16 | 21.75 | 21.93 | 0.19 | 0.87 | 204976.01 | 44970.61 | 2.64 |
| 2025-07-15 | 21.69 | 21.74 | 0.03 | 0.14 | 120435.10 | 25996.80 | 1.55 |
| 2025-07-14 | 21.69 | 21.71 | 0.02 | 0.09 | 86822.50 | 18828.80 | 1.12 |
| 2025-07-11 | 21.55 | 21.69 | 0.17 | 0.79 | 133792.40 | 28928.05 | 1.72 |
| 2025-07-10 | 21.60 | 21.52 | 0.05 | 0.23 | 93919.00 | 20175.51 | 1.21 |
| 2025-07-09 | 21.50 | 21.47 | 0.02 | 0.09 | 134199.09 | 29028.31 | 1.73 |
| 2025-07-08 | 21.32 | 21.45 | 0.11 | 0.52 | 94093.00 | 20117.40 | 1.21 |
| 2025-07-07 | 21.30 | 21.34 | 0.06 | 0.28 | 92370.01 | 19683.71 | 1.19 |
| 2025-07-04 | 21.60 | 21.28 | -0.43 | -1.98 | 167413.00 | 35682.26 | 2.16 |
| 2025-07-03 | 21.68 | 21.71 | 0.12 | 0.56 | 188895.00 | 41134.84 | 2.43 |
| 2025-07-02 | 21.76 | 21.59 | -0.01 | -0.05 | 247222.01 | 53955.94 | 3.19 |
| 2025-07-01 | 21.78 | 21.60 | -0.18 | -0.83 | 103189.67 | 22301.57 | 1.33 |
| 2025-06-30 | 21.60 | 21.78 | 0.29 | 1.35 | 139242.09 | 30298.87 | 1.79 |
| 2025-06-27 | 21.51 | 21.49 | 0.03 | 0.14 | 110849.03 | 23857.41 | 1.43 |
| 2025-06-26 | 21.45 | 21.46 | 0.00 | 0.00 | 221613.09 | 48253.37 | 2.86 |
| 2025-06-25 | 21.08 | 21.46 | 0.43 | 2.05 | 196777.36 | 42029.40 | 2.54 |
| 2025-06-24 | 20.69 | 21.03 | 0.52 | 2.54 | 150409.41 | 31501.42 | 1.94 |
| 2025-06-23 | 20.21 | 20.51 | 0.08 | 0.39 | 78881.01 | 16132.06 | 1.02 |
| 2025-06-20 | 20.52 | 20.43 | -0.13 | -0.63 | 92840.54 | 19033.49 | 1.20 |
| 2025-06-19 | 21.09 | 20.56 | -0.53 | -2.51 | 142558.01 | 29594.01 | 1.84 |
| 2025-06-18 | 21.16 | 21.09 | -0.13 | -0.61 | 76781.00 | 16225.30 | 0.99 |
| 2025-06-17 | 21.35 | 21.22 | -0.17 | -0.80 | 87511.00 | 18573.26 | 1.13 |
| 2025-06-16 | 21.18 | 21.39 | 0.04 | 0.19 | 87488.00 | 18670.16 | 1.13 |
| 2025-06-13 | 21.54 | 21.35 | -0.39 | -1.79 | 128862.81 | 27607.29 | 1.66 |
| 2025-06-12 | 21.58 | 21.74 | -0.21 | -0.96 | 152007.00 | 33019.35 | 1.96 |
| 2025-06-11 | 22.50 | 21.95 | 0.42 | 1.95 | 258689.44 | 57458.61 | 3.33 |
| 2025-06-10 | 22.13 | 21.53 | -0.41 | -1.87 | 141080.54 | 30531.80 | 1.82 |
| 2025-06-09 | 21.90 | 21.94 | 0.09 | 0.41 | 108032.88 | 23770.54 | 1.39 |
| 2025-06-06 | 22.15 | 21.85 | -0.30 | -1.35 | 105465.15 | 23121.65 | 1.36 |
| 2025-06-05 | 22.07 | 22.15 | 0.07 | 0.32 | 111270.03 | 24528.42 | 1.43 |
| 2025-06-04 | 22.09 | 22.08 | -0.02 | -0.09 | 95317.78 | 21035.50 | 1.23 |
| 2025-06-03 | 22.00 | 22.10 | -0.14 | -0.63 | 141821.58 | 31274.39 | 1.83 |
| 2025-05-30 | 21.86 | 22.24 | 0.28 | 1.28 | 263796.68 | 58874.66 | 3.40 |
| 2025-05-29 | 21.50 | 21.96 | 0.47 | 2.19 | 115982.41 | 25353.10 | 1.50 |
| 2025-05-28 | 21.73 | 21.49 | -0.24 | -1.10 | 73389.98 | 15867.17 | 0.95 |
| 2025-05-27 | 21.95 | 21.73 | -0.25 | -1.14 | 77019.01 | 16734.02 | 0.99 |
| 2025-05-26 | 21.80 | 21.98 | 0.16 | 0.73 | 90276.37 | 19828.29 | 1.16 |
| 2025-05-23 | 22.19 | 21.82 | -0.49 | -2.20 | 125623.66 | 27748.49 | 1.62 |
| 2025-05-22 | 22.58 | 22.31 | -0.46 | -2.02 | 111551.13 | 25118.89 | 1.44 |
| 2025-05-21 | 22.73 | 22.77 | -0.01 | -0.04 | 124228.14 | 28220.41 | 1.60 |
| 2025-05-20 | 22.71 | 22.90 | 0.18 | 0.79 | 117004.14 | 26676.83 | 1.51 |
| 2025-05-19 | 22.63 | 22.72 | 0.08 | 0.35 | 98071.37 | 22137.84 | 1.26 |
| 2025-05-16 | 22.67 | 22.64 | -0.02 | -0.09 | 96028.97 | 21849.87 | 1.24 |
| 2025-05-15 | 23.14 | 22.66 | -0.54 | -2.33 | 126216.13 | 28823.45 | 1.63 |
| 2025-05-14 | 23.23 | 23.20 | -0.02 | -0.09 | 135468.11 | 31373.70 | 1.75 |
| 2025-05-13 | 23.79 | 23.22 | -0.35 | -1.49 | 170307.35 | 39807.48 | 2.20 |
| 2025-05-12 | 23.20 | 23.57 | 0.51 | 2.21 | 217792.83 | 51368.81 | 2.81 |
| 2025-05-09 | 23.49 | 23.06 | -0.46 | -1.96 | 164093.00 | 37935.68 | 2.12 |
| 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 |
日K线
周K线
月K线
