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 | 10.27 |
| 涨跌额/元 | 0.71 |
| 涨跌幅/% | 7.43 |
| 买入/元 | 10.27 |
| 卖出/元 | 10.28 |
| 昨收/元 | 9.56 |
| 今开/元 | 9.88 |
| 最高/元 | 10.39 |
| 最低/元 | 9.64 |
| 成交量/手 | 312432.08 |
| 成交额/万 | 31396.39 |
| 股净值/元 | 14.26 |
| 市净率 | 2.06 |
| 总市值/万 | 478956.46 |
| 流通值/万 | 466391.21 |
| 换手率/% | 6.88 |
| 入市日期 | 2007-02-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 9.88 | 10.27 | 0.71 | 7.43 | 312432.08 | 31396.39 | 6.88 |
| 2024-09-27 | 9.42 | 9.56 | 0.21 | 2.25 | 201606.87 | 19110.24 | 4.44 |
| 2024-09-26 | 8.98 | 9.35 | 0.35 | 3.89 | 141808.94 | 13131.68 | 3.12 |
| 2024-09-25 | 9.20 | 9.00 | 0.10 | 1.12 | 180877.95 | 16579.85 | 3.98 |
| 2024-09-24 | 8.56 | 8.90 | 0.34 | 3.97 | 125911.06 | 11084.09 | 2.77 |
| 2024-09-23 | 8.60 | 8.56 | -0.03 | -0.35 | 42337.42 | 3611.62 | 0.93 |
| 2024-09-20 | 8.71 | 8.59 | -0.15 | -1.72 | 77583.40 | 6704.25 | 1.71 |
| 2024-09-19 | 8.48 | 8.74 | 0.26 | 3.07 | 83422.06 | 7223.50 | 1.84 |
| 2024-09-18 | 8.35 | 8.48 | 0.05 | 0.59 | 57386.68 | 4800.89 | 1.26 |
| 2024-09-13 | 8.29 | 8.43 | 0.22 | 2.68 | 99533.43 | 8413.28 | 2.19 |
| 2024-09-12 | 8.22 | 8.21 | 0.00 | 0.00 | 34109.68 | 2826.21 | 0.75 |
| 2024-09-11 | 8.30 | 8.21 | -0.16 | -1.91 | 41297.00 | 3398.81 | 0.91 |
| 2024-09-10 | 8.49 | 8.37 | -0.14 | -1.65 | 62103.83 | 5227.20 | 1.37 |
| 2024-09-09 | 8.37 | 8.51 | 0.14 | 1.67 | 86982.49 | 7364.31 | 1.92 |
| 2024-09-06 | 8.44 | 8.37 | -0.07 | -0.83 | 53225.37 | 4500.01 | 1.17 |
| 2024-09-05 | 8.44 | 8.44 | 0.05 | 0.60 | 21849.00 | 1839.50 | 0.48 |
| 2024-09-04 | 8.43 | 8.39 | -0.08 | -0.95 | 30515.73 | 2569.18 | 0.67 |
| 2024-09-03 | 8.41 | 8.47 | 0.11 | 1.32 | 32307.42 | 2734.34 | 0.71 |
| 2024-09-02 | 8.65 | 8.36 | -0.28 | -3.24 | 47683.00 | 4046.12 | 1.05 |
| 2024-08-30 | 8.52 | 8.64 | 0.16 | 1.89 | 58973.42 | 5092.67 | 1.30 |
| 2024-08-29 | 8.51 | 8.48 | -0.08 | -0.94 | 41953.00 | 3548.02 | 0.92 |
| 2024-08-28 | 8.54 | 8.56 | -0.05 | -0.58 | 38523.55 | 3286.86 | 0.85 |
| 2024-08-27 | 8.53 | 8.61 | 0.01 | 0.12 | 40137.01 | 3440.81 | 0.88 |
| 2024-08-26 | 8.41 | 8.60 | 0.21 | 2.50 | 38369.01 | 3278.57 | 0.84 |
| 2024-08-23 | 8.36 | 8.39 | -0.04 | -0.47 | 33684.00 | 2817.01 | 0.74 |
| 2024-08-22 | 8.63 | 8.43 | -0.20 | -2.32 | 31970.00 | 2716.88 | 0.70 |
| 2024-08-21 | 8.73 | 8.63 | -0.09 | -1.03 | 28970.42 | 2502.19 | 0.64 |
| 2024-08-20 | 8.88 | 8.72 | -0.16 | -1.80 | 34634.01 | 3027.87 | 0.76 |
| 2024-08-19 | 8.81 | 8.88 | 0.03 | 0.34 | 33016.00 | 2925.57 | 0.73 |
| 2024-08-16 | 9.04 | 8.85 | -0.21 | -2.32 | 52760.01 | 4714.41 | 1.16 |
| 2024-08-15 | 8.97 | 9.06 | 0.02 | 0.22 | 53534.01 | 4823.10 | 1.18 |
| 2024-08-14 | 9.01 | 9.04 | 0.00 | 0.00 | 51431.91 | 4677.96 | 1.13 |
| 2024-08-13 | 8.90 | 9.04 | 0.07 | 0.78 | 54317.01 | 4867.24 | 1.20 |
| 2024-08-12 | 8.95 | 8.97 | -0.10 | -1.10 | 91629.79 | 8299.57 | 2.02 |
| 2024-08-09 | 8.93 | 9.07 | 0.15 | 1.68 | 139993.23 | 12825.21 | 3.08 |
| 2024-08-08 | 8.85 | 8.92 | 0.05 | 0.56 | 43232.00 | 3846.48 | 0.95 |
| 2024-08-07 | 8.81 | 8.87 | 0.06 | 0.68 | 32777.50 | 2898.55 | 0.72 |
| 2024-08-06 | 8.73 | 8.81 | 0.15 | 1.73 | 35278.71 | 3092.01 | 0.78 |
| 2024-08-05 | 8.99 | 8.66 | -0.15 | -1.70 | 55562.04 | 4894.06 | 1.22 |
| 2024-08-02 | 8.79 | 8.81 | -0.11 | -1.23 | 44104.80 | 3917.44 | 0.97 |
| 2024-08-01 | 8.87 | 8.92 | 0.06 | 0.68 | 50246.29 | 4470.14 | 1.11 |
| 2024-07-31 | 8.68 | 8.86 | 0.19 | 2.19 | 50479.82 | 4436.54 | 1.11 |
| 2024-07-30 | 8.52 | 8.67 | 0.11 | 1.29 | 27945.00 | 2409.30 | 0.62 |
| 2024-07-29 | 8.50 | 8.56 | 0.01 | 0.12 | 29537.00 | 2525.72 | 0.65 |
| 2024-07-26 | 8.41 | 8.55 | 0.14 | 1.67 | 53596.42 | 4592.34 | 1.18 |
| 2024-07-25 | 8.35 | 8.41 | 0.04 | 0.48 | 32814.00 | 2750.11 | 0.72 |
| 2024-07-24 | 8.46 | 8.37 | -0.05 | -0.59 | 33668.00 | 2828.76 | 0.74 |
| 2024-07-23 | 8.56 | 8.42 | -0.11 | -1.29 | 37091.00 | 3167.44 | 0.82 |
| 2024-07-22 | 8.57 | 8.53 | -0.04 | -0.47 | 33122.00 | 2831.52 | 0.73 |
| 2024-07-19 | 8.62 | 8.57 | -0.03 | -0.35 | 30946.27 | 2649.81 | 0.68 |
| 2024-07-18 | 8.59 | 8.60 | -0.01 | -0.12 | 40366.71 | 3434.42 | 0.89 |
| 2024-07-17 | 8.61 | 8.61 | -0.02 | -0.23 | 28877.08 | 2490.22 | 0.64 |
| 2024-07-16 | 8.76 | 8.63 | -0.13 | -1.48 | 44764.68 | 3861.30 | 0.99 |
| 2024-07-15 | 8.99 | 8.76 | -0.24 | -2.67 | 44387.00 | 3916.05 | 0.98 |
| 2024-07-12 | 9.00 | 9.00 | -0.02 | -0.22 | 37441.68 | 3381.87 | 0.82 |
| 2024-07-11 | 8.95 | 9.02 | 0.20 | 2.27 | 45662.90 | 4099.68 | 1.01 |
| 2024-07-10 | 8.87 | 8.82 | -0.09 | -1.01 | 28680.56 | 2539.59 | 0.63 |
| 2024-07-09 | 8.76 | 8.91 | 0.15 | 1.71 | 48748.00 | 4265.77 | 1.07 |
| 2024-07-08 | 8.97 | 8.76 | -0.27 | -2.99 | 40210.20 | 3536.97 | 0.89 |
| 2024-07-05 | 8.97 | 9.03 | 0.02 | 0.22 | 28236.00 | 2537.27 | 0.62 |
| 2024-07-04 | 9.26 | 9.01 | -0.24 | -2.60 | 42577.00 | 3876.51 | 0.94 |
| 2024-07-03 | 9.38 | 9.25 | -0.13 | -1.39 | 30935.29 | 2873.89 | 0.68 |
| 2024-07-02 | 9.38 | 9.38 | -0.05 | -0.53 | 36840.00 | 3462.59 | 0.81 |
| 2024-07-01 | 9.28 | 9.43 | 0.12 | 1.29 | 48532.59 | 4558.54 | 1.07 |
| 2024-06-28 | 9.24 | 9.31 | 0.00 | 0.00 | 65005.48 | 6059.11 | 1.43 |
| 2024-06-27 | 9.48 | 9.57 | 0.09 | 0.95 | 77701.00 | 7481.21 | 1.71 |
| 2024-06-26 | 9.30 | 9.48 | 0.20 | 2.16 | 35945.00 | 3364.47 | 0.79 |
| 2024-06-25 | 9.31 | 9.28 | 0.00 | 0.00 | 32475.00 | 3025.77 | 0.72 |
| 2024-06-24 | 9.73 | 9.28 | -0.47 | -4.82 | 68932.36 | 6491.91 | 1.52 |
| 2024-06-21 | 9.52 | 9.75 | 0.24 | 2.52 | 55668.23 | 5389.29 | 1.23 |
| 2024-06-20 | 9.81 | 9.51 | -0.35 | -3.55 | 63437.82 | 6109.53 | 1.40 |
| 2024-06-19 | 9.92 | 9.86 | -0.06 | -0.61 | 51692.00 | 5130.64 | 1.14 |
| 2024-06-18 | 9.74 | 9.92 | 0.16 | 1.64 | 49708.00 | 4899.59 | 1.10 |
| 2024-06-17 | 9.68 | 9.76 | -0.01 | -0.10 | 30544.00 | 2980.71 | 0.67 |
| 2024-06-14 | 9.67 | 9.77 | 0.06 | 0.62 | 35448.00 | 3455.81 | 0.78 |
| 2024-06-13 | 9.78 | 9.71 | -0.07 | -0.72 | 48160.00 | 4691.49 | 1.06 |
| 2024-06-12 | 9.68 | 9.78 | 0.19 | 1.98 | 61449.00 | 5980.58 | 1.35 |
| 2024-06-11 | 9.52 | 9.59 | 0.00 | 0.00 | 53874.97 | 5127.77 | 1.19 |
| 2024-06-07 | 9.65 | 9.59 | 0.09 | 0.95 | 51557.00 | 4947.33 | 1.14 |
| 2024-06-06 | 9.95 | 9.50 | -0.50 | -5.00 | 131283.43 | 12668.78 | 2.89 |
| 2024-06-05 | 10.16 | 10.00 | -0.33 | -3.20 | 129324.42 | 13033.94 | 2.85 |
| 2024-06-04 | 10.39 | 10.33 | 0.30 | 2.99 | 179787.88 | 18759.18 | 3.96 |
| 2024-06-03 | 10.01 | 10.03 | 0.00 | 0.00 | 58587.00 | 5860.30 | 1.29 |
| 2024-05-31 | 10.03 | 10.03 | 0.00 | 0.00 | 41514.00 | 4171.26 | 0.91 |
| 2024-05-30 | 10.10 | 10.03 | -0.10 | -0.99 | 45608.24 | 4594.00 | 1.00 |
| 2024-05-29 | 10.11 | 10.13 | -0.03 | -0.30 | 47620.00 | 4830.22 | 1.05 |
| 2024-05-28 | 10.36 | 10.16 | -0.17 | -1.65 | 53348.00 | 5447.60 | 1.18 |
| 2024-05-27 | 10.17 | 10.33 | 0.16 | 1.57 | 71591.00 | 7299.66 | 1.58 |
| 2024-05-24 | 10.26 | 10.17 | -0.10 | -0.97 | 86545.34 | 8897.91 | 1.91 |
| 2024-05-23 | 10.71 | 10.27 | -0.51 | -4.73 | 177102.98 | 18431.48 | 3.90 |
| 2024-05-22 | 10.70 | 10.78 | 0.01 | 0.09 | 117254.00 | 12700.92 | 2.58 |
| 2024-05-21 | 10.85 | 10.77 | -0.14 | -1.28 | 104253.00 | 11287.89 | 2.30 |
| 2024-05-20 | 10.92 | 10.91 | 0.00 | 0.00 | 117137.00 | 12773.58 | 2.58 |
| 2024-05-17 | 10.91 | 10.91 | -0.05 | -0.46 | 143471.23 | 15490.80 | 3.16 |
| 2024-05-16 | 10.75 | 10.96 | 0.22 | 2.05 | 161686.24 | 17706.26 | 3.56 |
| 2024-05-15 | 10.90 | 10.74 | -0.22 | -2.01 | 96694.00 | 10449.87 | 2.13 |
| 2024-05-14 | 10.91 | 10.96 | 0.10 | 0.92 | 115114.24 | 12628.03 | 2.54 |
| 2024-05-13 | 10.86 | 10.86 | -0.16 | -1.45 | 136309.03 | 14793.68 | 3.00 |
| 2024-05-10 | 10.80 | 11.02 | 0.19 | 1.75 | 195327.49 | 21436.37 | 4.30 |
| 2024-05-09 | 10.61 | 10.83 | 0.17 | 1.60 | 156667.89 | 16867.87 | 3.45 |
日K线
周K线
月K线
