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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.78 | 26.56 | 25.76 | 26.40 | +2.59% | 36.60 | 1.12% |
| 2025-06-23 | 25.29 | 25.80 | 25.26 | 25.73 | +1.35% | 14.39 | 0.45% |
| 2025-06-20 | 25.42 | 25.56 | 25.39 | 25.39 | -0.12% | 10.89 | 0.34% |
| 2025-06-19 | 25.85 | 25.92 | 25.37 | 25.42 | -1.78% | 16.98 | 0.54% |
| 2025-06-18 | 26.20 | 26.21 | 25.75 | 25.88 | -1.20% | 13.81 | 0.43% |
| 2025-06-17 | 26.17 | 26.21 | 26.02 | 26.20 | +0.07% | 13.71 | 0.42% |
| 2025-06-16 | 25.70 | 26.24 | 25.68 | 26.18 | +1.44% | 20.72 | 0.64% |
| 2025-06-13 | 25.85 | 25.94 | 25.69 | 25.80 | -0.53% | 19.38 | 0.61% |
| 2025-06-12 | 25.68 | 26.18 | 25.57 | 25.94 | +0.23% | 19.78 | 0.61% |
| 2025-06-11 | 25.56 | 26.20 | 25.51 | 25.88 | +1.66% | 27.30 | 0.85% |
| 2025-06-10 | 25.93 | 25.99 | 25.33 | 25.46 | -1.82% | 19.21 | 0.60% |
| 2025-06-09 | 25.59 | 26.03 | 25.59 | 25.93 | +1.73% | 24.00 | 0.75% |
| 2025-06-06 | 25.69 | 25.78 | 25.46 | 25.49 | -0.76% | 13.13 | 0.41% |
| 2025-06-05 | 25.43 | 25.73 | 25.37 | 25.69 | +1.12% | 22.22 | 0.70% |
| 2025-06-04 | 25.10 | 25.56 | 25.08 | 25.40 | +1.17% | 16.54 | 0.52% |
| 2025-06-03 | 24.92 | 25.29 | 24.88 | 25.11 | +0.27% | 14.07 | 0.45% |
| 2025-05-30 | 25.10 | 25.17 | 24.89 | 25.04 | -0.70% | 14.02 | 0.45% |
| 2025-05-29 | 24.93 | 25.30 | 24.93 | 25.21 | +1.10% | 13.92 | 0.45% |
| 2025-05-28 | 25.06 | 25.10 | 24.88 | 24.94 | -0.35% | 9.03 | 0.29% |
| 2025-05-27 | 25.11 | 25.15 | 24.94 | 25.03 | -0.43% | 11.11 | 0.36% |