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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.90 | 31.23 | 30.36 | 30.43 | -2.15% | 61.58 | 1.62% |
| 2025-08-18 | 30.60 | 31.69 | 30.32 | 31.10 | +1.93% | 112.84 | 2.93% |
| 2025-08-15 | 29.09 | 30.91 | 28.95 | 30.51 | +4.89% | 123.14 | 3.29% |
| 2025-08-14 | 29.15 | 29.63 | 29.01 | 29.09 | +0.10% | 55.62 | 1.53% |
| 2025-08-13 | 29.09 | 29.49 | 28.77 | 29.06 | +0.47% | 59.45 | 1.64% |
| 2025-08-12 | 28.88 | 29.01 | 28.76 | 28.92 | +0.34% | 24.16 | 0.67% |
| 2025-08-11 | 28.34 | 29.09 | 28.34 | 28.82 | +1.73% | 37.24 | 1.04% |
| 2025-08-08 | 28.55 | 28.56 | 28.28 | 28.33 | -0.79% | 18.95 | 0.54% |
| 2025-08-07 | 28.66 | 28.89 | 28.39 | 28.56 | -0.17% | 25.66 | 0.72% |
| 2025-08-06 | 28.55 | 28.71 | 28.41 | 28.61 | -0.07% | 21.54 | 0.61% |
| 2025-08-05 | 28.41 | 28.73 | 28.33 | 28.63 | +0.93% | 26.54 | 0.75% |
| 2025-08-04 | 28.11 | 28.44 | 28.06 | 28.36 | +0.56% | 20.55 | 0.59% |
| 2025-08-01 | 28.45 | 28.65 | 28.16 | 28.21 | -0.93% | 27.87 | 0.79% |
| 2025-07-31 | 29.03 | 29.33 | 28.30 | 28.47 | -2.55% | 41.47 | 1.16% |
| 2025-07-30 | 29.33 | 29.76 | 28.89 | 29.22 | -0.57% | 37.97 | 1.04% |
| 2025-07-29 | 29.24 | 29.42 | 28.89 | 29.38 | -0.03% | 36.56 | 1.01% |
| 2025-07-28 | 29.17 | 29.85 | 29.08 | 29.39 | +0.88% | 37.80 | 1.03% |
| 2025-07-25 | 29.52 | 29.65 | 29.05 | 29.14 | -1.13% | 36.25 | 1.00% |
| 2025-07-24 | 29.00 | 29.71 | 28.92 | 29.47 | +0.87% | 62.93 | 1.72% |
| 2025-07-23 | 28.46 | 29.49 | 28.45 | 29.22 | +2.94% | 85.42 | 2.37% |