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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.25 | 26.41 | 26.15 | 26.30 | 0.00% | 21.37 | 0.67% |
| 2026-04-20 | 26.23 | 26.41 | 26.15 | 26.30 | +0.15% | 25.40 | 0.79% |
| 2026-04-17 | 26.20 | 26.34 | 26.08 | 26.26 | -0.19% | 27.77 | 0.87% |
| 2026-04-16 | 26.12 | 26.48 | 26.04 | 26.31 | +1.15% | 37.59 | 1.17% |
| 2026-04-15 | 26.33 | 26.39 | 25.97 | 26.01 | -0.69% | 28.92 | 0.91% |
| 2026-04-14 | 26.30 | 26.37 | 25.88 | 26.19 | +0.38% | 37.93 | 1.19% |
| 2026-04-13 | 25.62 | 26.28 | 25.49 | 26.09 | +0.73% | 55.91 | 1.77% |
| 2026-04-10 | 25.01 | 26.50 | 25.01 | 25.90 | +7.25% | 110.37 | 3.50% |
| 2026-04-09 | 24.48 | 24.48 | 24.10 | 24.15 | -2.23% | 23.93 | 0.81% |
| 2026-04-08 | 24.45 | 24.77 | 24.33 | 24.70 | +3.26% | 37.49 | 1.25% |
| 2026-04-07 | 23.99 | 24.08 | 23.77 | 23.92 | -0.25% | 17.09 | 0.59% |
| 2026-04-03 | 24.22 | 24.26 | 23.95 | 23.98 | -0.62% | 17.11 | 0.58% |
| 2026-04-02 | 24.47 | 24.47 | 24.08 | 24.13 | -1.55% | 19.11 | 0.65% |
| 2026-04-01 | 24.43 | 24.60 | 24.25 | 24.51 | +1.96% | 28.66 | 0.96% |
| 2026-03-31 | 24.10 | 24.44 | 24.03 | 24.04 | -0.25% | 24.79 | 0.84% |
| 2026-03-30 | 23.99 | 24.17 | 23.88 | 24.10 | -0.66% | 21.85 | 0.75% |
| 2026-03-27 | 24.05 | 24.37 | 24.01 | 24.26 | +0.54% | 22.98 | 0.78% |
| 2026-03-26 | 24.58 | 24.62 | 24.05 | 24.13 | -2.15% | 27.64 | 0.93% |
| 2026-03-25 | 24.40 | 24.85 | 24.36 | 24.66 | +1.23% | 27.92 | 0.93% |
| 2026-03-24 | 24.50 | 24.61 | 24.08 | 24.36 | +0.29% | 31.12 | 1.05% |