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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.21 | 28.28 | 27.70 | 27.79 | -0.71% | 59.14 | 1.72% |
| 2026-01-15 | 28.09 | 28.50 | 27.94 | 27.99 | +0.18% | 59.05 | 1.71% |
| 2026-01-14 | 28.20 | 28.83 | 27.86 | 27.94 | -1.12% | 92.10 | 2.64% |
| 2026-01-13 | 28.55 | 28.85 | 28.19 | 28.26 | -0.80% | 62.26 | 1.77% |
| 2026-01-12 | 28.28 | 28.55 | 28.12 | 28.48 | +0.73% | 62.27 | 1.78% |
| 2026-01-09 | 28.25 | 28.37 | 28.06 | 28.28 | +0.11% | 66.29 | 1.91% |
| 2026-01-08 | 28.99 | 28.99 | 28.16 | 28.25 | -3.25% | 90.40 | 2.59% |
| 2026-01-07 | 29.90 | 29.90 | 29.10 | 29.20 | -2.29% | 68.30 | 1.88% |
| 2026-01-06 | 29.06 | 29.94 | 29.03 | 29.88 | +2.93% | 100.55 | 2.75% |
| 2026-01-05 | 28.53 | 29.06 | 28.50 | 29.03 | +2.16% | 54.03 | 1.52% |
| 2025-12-31 | 28.50 | 28.77 | 28.38 | 28.41 | -0.42% | 24.70 | 0.70% |
| 2025-12-30 | 28.56 | 28.72 | 28.45 | 28.53 | -0.38% | 24.64 | 0.70% |
| 2025-12-29 | 28.73 | 28.84 | 28.56 | 28.64 | -0.55% | 26.28 | 0.74% |
| 2025-12-26 | 28.66 | 29.10 | 28.60 | 28.80 | +0.48% | 41.23 | 1.16% |
| 2025-12-25 | 28.45 | 28.72 | 28.40 | 28.66 | +0.77% | 30.20 | 0.86% |
| 2025-12-24 | 28.32 | 28.53 | 28.26 | 28.44 | +0.38% | 22.66 | 0.65% |
| 2025-12-23 | 28.38 | 28.58 | 28.30 | 28.34 | -0.07% | 27.02 | 0.77% |
| 2025-12-22 | 28.33 | 28.49 | 28.31 | 28.35 | -0.10% | 21.60 | 0.62% |
| 2025-12-19 | 28.29 | 28.64 | 28.18 | 28.38 | +0.53% | 28.22 | 0.81% |
| 2025-12-18 | 28.60 | 28.60 | 28.18 | 28.24 | -1.52% | 32.48 | 0.93% |