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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.17 | 25.28 | 25.05 | 25.14 | -0.19% | 11.54 | 0.37% |
| 2025-05-23 | 25.44 | 25.66 | 25.17 | 25.18 | -1.23% | 17.21 | 0.55% |
| 2025-05-22 | 25.51 | 25.58 | 25.37 | 25.50 | -0.19% | 11.53 | 0.36% |
| 2025-05-21 | 25.60 | 25.70 | 25.54 | 25.55 | -0.19% | 14.01 | 0.44% |
| 2025-05-20 | 25.67 | 25.78 | 25.57 | 25.60 | -0.08% | 13.21 | 0.41% |
| 2025-05-19 | 25.69 | 25.74 | 25.53 | 25.62 | -0.38% | 12.86 | 0.40% |
| 2025-05-16 | 25.97 | 26.18 | 25.64 | 25.71 | -1.39% | 18.78 | 0.59% |
| 2025-05-15 | 26.29 | 26.50 | 26.02 | 26.08 | -1.81% | 26.57 | 0.82% |
| 2025-05-14 | 25.56 | 27.22 | 25.52 | 26.56 | +3.76% | 73.68 | 2.25% |
| 2025-05-13 | 26.00 | 26.05 | 25.57 | 25.60 | -0.80% | 20.88 | 0.65% |
| 2025-05-12 | 25.29 | 25.88 | 25.17 | 25.80 | +2.94% | 34.36 | 1.08% |
| 2025-05-09 | 25.31 | 25.39 | 25.06 | 25.07 | -1.20% | 12.23 | 0.39% |
| 2025-05-08 | 25.16 | 25.70 | 25.07 | 25.37 | +0.74% | 21.70 | 0.69% |
| 2025-05-07 | 25.78 | 25.92 | 25.13 | 25.18 | +0.63% | 30.40 | 0.96% |
| 2025-05-06 | 24.80 | 25.19 | 24.72 | 25.03 | +1.71% | 20.86 | 0.67% |