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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.87 | 28.00 | 27.62 | 27.62 | -0.90% | 30.33 | 0.90% |
| 2026-02-12 | 28.03 | 28.03 | 27.77 | 27.87 | -0.61% | 26.71 | 0.79% |
| 2026-02-11 | 28.11 | 28.15 | 27.95 | 28.04 | -0.18% | 23.46 | 0.69% |
| 2026-02-10 | 28.06 | 28.18 | 27.98 | 28.09 | +0.11% | 21.25 | 0.62% |
| 2026-02-09 | 28.01 | 28.10 | 27.88 | 28.06 | +0.68% | 27.19 | 0.80% |
| 2026-02-06 | 27.91 | 28.07 | 27.81 | 27.87 | -0.46% | 30.28 | 0.88% |
| 2026-02-05 | 28.00 | 28.20 | 27.84 | 28.00 | -0.32% | 32.76 | 0.95% |
| 2026-02-04 | 27.56 | 28.10 | 27.55 | 28.09 | +1.47% | 44.41 | 1.29% |
| 2026-02-03 | 27.78 | 27.81 | 27.42 | 27.68 | +0.39% | 36.87 | 1.09% |
| 2026-02-02 | 27.80 | 28.31 | 27.54 | 27.57 | -0.78% | 51.29 | 1.49% |
| 2026-01-30 | 28.21 | 28.23 | 27.79 | 27.79 | -1.68% | 53.91 | 1.57% |
| 2026-01-29 | 27.61 | 28.29 | 27.41 | 28.27 | +2.22% | 83.87 | 2.45% |
| 2026-01-28 | 27.60 | 27.89 | 27.48 | 27.65 | +0.29% | 48.06 | 1.41% |
| 2026-01-27 | 27.80 | 27.85 | 27.51 | 27.57 | -0.75% | 39.57 | 1.16% |
| 2026-01-26 | 27.48 | 28.15 | 27.42 | 27.78 | +1.08% | 74.23 | 2.17% |
| 2026-01-23 | 27.71 | 27.77 | 27.41 | 27.48 | -0.54% | 52.40 | 1.54% |
| 2026-01-22 | 27.61 | 27.93 | 27.53 | 27.63 | -0.07% | 48.25 | 1.42% |
| 2026-01-21 | 27.74 | 27.82 | 27.50 | 27.65 | -0.39% | 39.44 | 1.16% |
| 2026-01-20 | 27.64 | 27.86 | 27.62 | 27.76 | +0.50% | 38.84 | 1.14% |
| 2026-01-19 | 27.45 | 27.68 | 27.41 | 27.62 | -0.61% | 44.37 | 1.31% |