中国海诚(002116)股票信息
| 股票代码 | 002116 |
| 股票名称 | 中国海诚 |
| 最新价/元 | 10.66 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -0.56 |
| 买入/元 | 10.66 |
| 卖出/元 | 10.67 |
| 昨收/元 | 10.72 |
| 今开/元 | 10.82 |
| 最高/元 | 10.88 |
| 最低/元 | 10.64 |
| 成交量/手 | 89966.00 |
| 成交额/万 | 9645.66 |
| 股净值/元 | 14.60 |
| 市净率 | 1.92 |
| 总市值/万 | 496815.97 |
| 流通值/万 | 487346.66 |
| 换手率/% | 1.97 |
| 入市日期 | 2007-02-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
中国海诚(002116)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 10.82 | 10.66 | -0.06 | -0.56 | 89966.00 | 9645.66 | 1.97 |
| 2025-07-24 | 10.63 | 10.72 | 0.09 | 0.85 | 80037.00 | 8558.67 | 1.75 |
| 2025-07-23 | 10.81 | 10.63 | -0.16 | -1.48 | 101703.56 | 10912.90 | 2.22 |
| 2025-07-22 | 10.60 | 10.79 | 0.19 | 1.79 | 153896.18 | 16470.19 | 3.37 |
| 2025-07-21 | 10.57 | 10.60 | 0.21 | 2.02 | 97215.50 | 10296.89 | 2.13 |
| 2025-07-18 | 10.36 | 10.39 | 0.02 | 0.19 | 41234.50 | 4271.29 | 0.90 |
| 2025-07-17 | 10.36 | 10.37 | -0.01 | -0.10 | 56281.16 | 5821.67 | 1.23 |
| 2025-07-16 | 10.47 | 10.38 | -0.06 | -0.58 | 51323.00 | 5342.23 | 1.12 |
| 2025-07-15 | 10.57 | 10.44 | -0.19 | -1.79 | 90653.71 | 9475.32 | 1.98 |
| 2025-07-14 | 10.58 | 10.63 | 0.05 | 0.47 | 125669.25 | 13397.17 | 2.75 |
| 2025-07-11 | 10.38 | 10.58 | 0.18 | 1.73 | 129024.20 | 13561.50 | 2.82 |
| 2025-07-10 | 10.25 | 10.40 | 0.08 | 0.78 | 62661.46 | 6481.19 | 1.37 |
| 2025-07-09 | 10.31 | 10.32 | 0.00 | 0.00 | 89561.46 | 9297.83 | 1.96 |
| 2025-07-08 | 10.24 | 10.32 | 0.04 | 0.39 | 50727.00 | 5216.83 | 1.11 |
| 2025-07-07 | 10.15 | 10.28 | 0.13 | 1.28 | 51286.00 | 5251.51 | 1.12 |
| 2025-07-04 | 10.25 | 10.15 | -0.10 | -0.98 | 48410.00 | 4928.85 | 1.06 |
| 2025-07-03 | 10.23 | 10.25 | 0.03 | 0.29 | 49647.58 | 5081.12 | 1.09 |
| 2025-07-02 | 10.22 | 10.22 | 0.01 | 0.10 | 39690.00 | 4046.86 | 0.87 |
| 2025-07-01 | 10.25 | 10.21 | -0.02 | -0.20 | 42770.89 | 4360.02 | 0.94 |
| 2025-06-30 | 10.23 | 10.23 | 0.03 | 0.29 | 59366.14 | 6067.46 | 1.30 |
| 2025-06-27 | 10.13 | 10.20 | 0.07 | 0.69 | 75981.30 | 7739.32 | 1.66 |
| 2025-06-26 | 10.08 | 10.13 | 0.01 | 0.10 | 104736.10 | 10724.00 | 2.29 |
| 2025-06-25 | 10.32 | 10.43 | 0.06 | 0.58 | 73570.58 | 7641.25 | 1.61 |
| 2025-06-24 | 10.13 | 10.37 | 0.23 | 2.27 | 64154.60 | 6612.35 | 1.40 |
| 2025-06-23 | 10.02 | 10.14 | 0.09 | 0.90 | 28210.01 | 2842.19 | 0.62 |
| 2025-06-20 | 9.99 | 10.05 | 0.06 | 0.60 | 31139.50 | 3127.16 | 0.68 |
| 2025-06-19 | 10.29 | 9.99 | -0.32 | -3.10 | 84233.01 | 8503.07 | 1.84 |
| 2025-06-18 | 10.26 | 10.31 | 0.02 | 0.19 | 40877.00 | 4196.14 | 0.89 |
| 2025-06-17 | 10.36 | 10.29 | -0.07 | -0.68 | 45058.07 | 4619.83 | 0.99 |
| 2025-06-16 | 10.20 | 10.36 | 0.12 | 1.17 | 63864.00 | 6580.02 | 1.40 |
| 2025-06-13 | 10.45 | 10.24 | -0.25 | -2.38 | 80724.00 | 8328.09 | 1.77 |
| 2025-06-12 | 10.51 | 10.49 | -0.06 | -0.57 | 68802.00 | 7227.01 | 1.50 |
| 2025-06-11 | 10.49 | 10.55 | 0.02 | 0.19 | 66366.00 | 6974.10 | 1.45 |
| 2025-06-10 | 10.56 | 10.53 | 0.04 | 0.38 | 107796.00 | 11303.69 | 2.36 |
| 2025-06-09 | 10.47 | 10.49 | 0.01 | 0.10 | 80795.24 | 8473.70 | 1.77 |
| 2025-06-06 | 10.54 | 10.48 | -0.07 | -0.66 | 103554.00 | 10885.99 | 2.27 |
| 2025-06-05 | 10.73 | 10.55 | -0.19 | -1.77 | 187205.83 | 19726.00 | 4.09 |
| 2025-06-04 | 10.15 | 10.74 | 0.56 | 5.50 | 332914.65 | 35717.08 | 7.28 |
| 2025-06-03 | 10.14 | 10.18 | 0.00 | 0.00 | 40285.53 | 4087.51 | 0.88 |
| 2025-05-30 | 10.19 | 10.18 | -0.01 | -0.10 | 39426.00 | 4011.71 | 0.86 |
| 2025-05-29 | 10.11 | 10.19 | 0.05 | 0.49 | 48614.81 | 4951.17 | 1.06 |
| 2025-05-28 | 10.22 | 10.14 | -0.06 | -0.59 | 40428.00 | 4119.83 | 0.88 |
| 2025-05-27 | 10.17 | 10.20 | -0.01 | -0.10 | 48953.00 | 4962.20 | 1.07 |
| 2025-05-26 | 10.12 | 10.21 | 0.09 | 0.89 | 50743.50 | 5176.10 | 1.11 |
| 2025-05-23 | 10.27 | 10.12 | -0.15 | -1.46 | 67877.30 | 6918.99 | 1.48 |
| 2025-05-22 | 10.44 | 10.27 | -0.25 | -2.38 | 84305.00 | 8697.91 | 1.84 |
| 2025-05-21 | 10.39 | 10.52 | 0.22 | 2.14 | 165246.96 | 17276.77 | 3.61 |
| 2025-05-20 | 10.29 | 10.30 | 0.02 | 0.20 | 198324.27 | 20469.58 | 4.34 |
| 2025-05-19 | 9.90 | 10.28 | 0.44 | 4.47 | 277081.36 | 28951.08 | 6.06 |
| 2025-05-16 | 9.87 | 9.84 | 0.01 | 0.10 | 23169.00 | 2281.59 | 0.51 |
| 2025-05-15 | 9.94 | 9.83 | -0.13 | -1.31 | 29078.00 | 2871.95 | 0.64 |
| 2025-05-14 | 9.88 | 9.96 | 0.04 | 0.40 | 41361.90 | 4085.18 | 0.90 |
| 2025-05-13 | 10.02 | 9.92 | 0.00 | 0.00 | 37963.90 | 3777.37 | 0.83 |
| 2025-05-12 | 9.92 | 9.92 | 0.07 | 0.71 | 35225.69 | 3489.50 | 0.77 |
| 2025-05-09 | 9.97 | 9.85 | -0.15 | -1.50 | 47376.04 | 4690.16 | 1.04 |
| 2025-05-08 | 9.75 | 10.00 | 0.22 | 2.25 | 64725.27 | 6393.00 | 1.42 |
| 2025-05-07 | 9.73 | 9.78 | 0.10 | 1.03 | 59606.38 | 5801.20 | 1.30 |
| 2025-05-06 | 9.68 | 9.68 | 0.10 | 1.04 | 78667.55 | 7581.86 | 1.72 |
| 2025-04-30 | 9.61 | 9.58 | -0.03 | -0.31 | 27373.00 | 2639.67 | 0.60 |
| 2025-04-29 | 9.58 | 9.61 | 0.01 | 0.10 | 23894.48 | 2299.64 | 0.52 |
| 2025-04-28 | 9.80 | 9.60 | -0.20 | -2.04 | 41488.90 | 4007.71 | 0.91 |
| 2025-04-25 | 9.80 | 9.80 | -0.02 | -0.20 | 41018.01 | 4024.37 | 0.90 |
| 2025-04-24 | 9.99 | 9.82 | -0.27 | -2.68 | 73971.87 | 7290.51 | 1.62 |
| 2025-04-23 | 10.15 | 10.09 | -0.01 | -0.10 | 36197.00 | 3655.55 | 0.79 |
| 2025-04-22 | 9.99 | 10.10 | 0.04 | 0.40 | 44388.02 | 4467.52 | 0.97 |
| 2025-04-21 | 10.01 | 10.06 | -0.02 | -0.20 | 48985.00 | 4905.72 | 1.07 |
| 2025-04-18 | 9.84 | 10.08 | 0.22 | 2.23 | 67378.04 | 6738.83 | 1.47 |
| 2025-04-17 | 9.85 | 9.86 | -0.08 | -0.81 | 53785.81 | 5331.77 | 1.18 |
| 2025-04-16 | 9.80 | 9.94 | 0.14 | 1.43 | 114509.40 | 11306.39 | 2.50 |
| 2025-04-15 | 9.75 | 9.80 | 0.02 | 0.20 | 41950.50 | 4083.94 | 0.92 |
| 2025-04-14 | 9.74 | 9.78 | 0.08 | 0.83 | 40094.00 | 3915.26 | 0.88 |
| 2025-04-11 | 9.69 | 9.70 | -0.03 | -0.31 | 52141.49 | 5066.67 | 1.14 |
| 2025-04-10 | 9.70 | 9.73 | -0.01 | -0.10 | 98178.51 | 9615.26 | 2.15 |
| 2025-04-09 | 9.21 | 9.74 | 0.37 | 3.95 | 135192.37 | 12732.85 | 2.96 |
| 2025-04-08 | 9.19 | 9.37 | 0.18 | 1.96 | 112955.00 | 10491.67 | 2.47 |
| 2025-04-07 | 9.88 | 9.19 | -1.02 | -9.99 | 76137.00 | 7127.53 | 1.66 |
| 2025-04-03 | 10.11 | 10.21 | 0.04 | 0.39 | 44425.37 | 4533.28 | 0.97 |
| 2025-04-02 | 10.11 | 10.17 | 0.02 | 0.20 | 36485.37 | 3708.01 | 0.80 |
| 2025-04-01 | 9.98 | 10.15 | 0.20 | 2.01 | 81545.00 | 8266.06 | 1.78 |
| 2025-03-31 | 10.02 | 9.95 | -0.12 | -1.19 | 54224.01 | 5395.52 | 1.19 |
| 2025-03-28 | 10.19 | 10.07 | -0.14 | -1.37 | 55133.00 | 5566.72 | 1.21 |
| 2025-03-27 | 10.35 | 10.21 | -0.20 | -1.92 | 65538.00 | 6720.36 | 1.43 |
| 2025-03-26 | 10.31 | 10.41 | -0.03 | -0.29 | 90177.26 | 9366.08 | 1.97 |
| 2025-03-25 | 10.19 | 10.44 | 0.20 | 1.95 | 120066.59 | 12493.52 | 2.62 |
| 2025-03-24 | 10.46 | 10.24 | -0.19 | -1.82 | 87719.35 | 8975.47 | 1.92 |
| 2025-03-21 | 10.38 | 10.43 | 0.03 | 0.29 | 88201.60 | 9241.47 | 1.93 |
| 2025-03-20 | 10.38 | 10.40 | -0.02 | -0.19 | 43733.37 | 4555.43 | 0.96 |
| 2025-03-19 | 10.52 | 10.42 | -0.09 | -0.86 | 58244.00 | 6054.32 | 1.27 |
| 2025-03-18 | 10.44 | 10.51 | 0.07 | 0.67 | 53782.71 | 5638.77 | 1.18 |
| 2025-03-17 | 10.58 | 10.44 | -0.13 | -1.23 | 77664.25 | 8156.47 | 1.70 |
| 2025-03-14 | 10.26 | 10.57 | 0.34 | 3.32 | 169495.36 | 17828.08 | 3.71 |
| 2025-03-13 | 10.27 | 10.23 | -0.07 | -0.68 | 55788.00 | 5698.86 | 1.22 |
| 2025-03-12 | 10.26 | 10.30 | 0.05 | 0.49 | 60648.63 | 6243.66 | 1.33 |
| 2025-03-11 | 10.13 | 10.25 | 0.03 | 0.29 | 49067.96 | 4978.48 | 1.07 |
| 2025-03-10 | 10.20 | 10.22 | 0.02 | 0.20 | 42130.37 | 4302.10 | 0.92 |
| 2025-03-07 | 10.25 | 10.20 | -0.08 | -0.78 | 68937.00 | 7061.19 | 1.51 |
| 2025-03-06 | 10.24 | 10.28 | 0.03 | 0.29 | 82485.98 | 8459.54 | 1.80 |
| 2025-03-05 | 10.31 | 10.25 | -0.06 | -0.58 | 64941.70 | 6629.38 | 1.42 |
| 2025-03-04 | 10.18 | 10.31 | 0.13 | 1.28 | 82261.53 | 8400.41 | 1.80 |
| 2025-03-03 | 10.05 | 10.18 | 0.13 | 1.29 | 89158.62 | 9083.01 | 1.95 |
日K线
周K线
月K线
