中信证券 sh.600030
25.87
-1.33%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.38 | 26.44 | 25.81 | 25.87 | -1.33% | 36.65 | 1.16% |
| 2026-05-21 | 26.28 | 27.09 | 26.20 | 26.22 | +0.54% | 61.34 | 1.89% |
| 2026-05-20 | 26.18 | 26.39 | 26.00 | 26.08 | -0.72% | 25.07 | 0.79% |
| 2026-05-19 | 26.12 | 26.33 | 25.88 | 26.27 | +0.42% | 25.12 | 0.79% |
| 2026-05-18 | 26.21 | 26.43 | 25.98 | 26.16 | -0.72% | 26.65 | 0.84% |
| 2026-05-15 | 26.76 | 26.80 | 26.18 | 26.35 | -1.16% | 35.03 | 1.09% |
| 2026-05-14 | 27.20 | 27.33 | 26.66 | 26.66 | -1.80% | 39.65 | 1.21% |
| 2026-05-13 | 27.15 | 27.46 | 26.96 | 27.15 | -0.26% | 33.11 | 1.00% |
| 2026-05-12 | 27.35 | 27.44 | 27.13 | 27.22 | -0.40% | 34.96 | 1.05% |
| 2026-05-11 | 26.83 | 27.48 | 26.75 | 27.33 | +1.41% | 53.25 | 1.61% |
| 2026-05-08 | 27.10 | 27.20 | 26.83 | 26.95 | -1.03% | 35.08 | 1.07% |
| 2026-05-07 | 27.63 | 27.69 | 27.07 | 27.23 | -0.95% | 43.35 | 1.31% |
| 2026-05-06 | 27.29 | 27.84 | 27.29 | 27.49 | +0.99% | 49.22 | 1.47% |
| 2026-04-30 | 27.23 | 27.78 | 27.07 | 27.22 | -0.37% | 47.31 | 1.42% |
| 2026-04-29 | 27.15 | 27.38 | 27.02 | 27.32 | +0.07% | 40.43 | 1.22% |
| 2026-04-28 | 26.85 | 27.65 | 26.85 | 27.30 | +1.98% | 71.36 | 2.14% |
| 2026-04-27 | 26.40 | 27.07 | 26.40 | 26.77 | +2.06% | 41.43 | 1.27% |
| 2026-04-24 | 26.37 | 26.38 | 26.05 | 26.23 | -0.94% | 27.26 | 0.86% |
| 2026-04-23 | 26.58 | 26.77 | 26.35 | 26.48 | -0.86% | 31.99 | 0.99% |
| 2026-04-22 | 26.16 | 27.01 | 26.15 | 26.71 | +1.56% | 51.04 | 1.57% |