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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.00 | 25.00 | 24.09 | 24.29 | -3.99% | 48.87 | 1.64% |
| 2026-03-20 | 25.62 | 25.71 | 25.30 | 25.30 | -1.21% | 25.72 | 0.83% |
| 2026-03-19 | 25.75 | 25.84 | 25.50 | 25.61 | -1.39% | 27.49 | 0.88% |
| 2026-03-18 | 25.90 | 26.02 | 25.75 | 25.97 | +0.23% | 22.25 | 0.71% |
| 2026-03-17 | 25.50 | 26.55 | 25.50 | 25.91 | +1.61% | 57.70 | 1.82% |
| 2026-03-16 | 25.66 | 25.69 | 25.36 | 25.50 | -0.97% | 29.43 | 0.95% |
| 2026-03-13 | 25.73 | 25.95 | 25.66 | 25.75 | -0.69% | 20.81 | 0.66% |
| 2026-03-12 | 26.00 | 26.08 | 25.80 | 25.93 | -0.65% | 23.81 | 0.75% |
| 2026-03-11 | 26.14 | 26.20 | 25.94 | 26.10 | -0.11% | 23.05 | 0.73% |
| 2026-03-10 | 26.10 | 26.27 | 26.00 | 26.13 | +0.97% | 23.71 | 0.75% |
| 2026-03-09 | 26.01 | 26.01 | 25.63 | 25.88 | -2.08% | 32.80 | 1.04% |
| 2026-03-06 | 26.18 | 26.58 | 26.11 | 26.43 | +0.84% | 20.47 | 0.64% |
| 2026-03-05 | 26.33 | 26.44 | 26.10 | 26.21 | +0.27% | 21.50 | 0.67% |
| 2026-03-04 | 26.60 | 26.65 | 26.05 | 26.14 | -2.46% | 39.50 | 1.23% |
| 2026-03-03 | 27.06 | 27.38 | 26.75 | 26.80 | -1.00% | 43.46 | 1.32% |
| 2026-03-02 | 27.11 | 27.20 | 26.86 | 27.07 | -1.10% | 35.44 | 1.08% |
| 2026-02-27 | 27.36 | 27.49 | 27.18 | 27.37 | -0.04% | 24.00 | 0.72% |
| 2026-02-26 | 27.75 | 27.78 | 27.33 | 27.38 | -1.30% | 36.48 | 1.09% |
| 2026-02-25 | 27.64 | 27.89 | 27.61 | 27.74 | +0.40% | 28.24 | 0.83% |
| 2026-02-24 | 27.76 | 27.80 | 27.61 | 27.63 | +0.04% | 23.47 | 0.70% |