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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.19 | 28.85 | 28.11 | 28.67 | +1.72% | 46.63 | 1.33% |
| 2025-12-16 | 28.15 | 28.49 | 27.99 | 28.19 | -0.25% | 28.51 | 0.82% |
| 2025-12-15 | 27.97 | 28.64 | 27.89 | 28.26 | +0.49% | 34.18 | 0.98% |
| 2025-12-12 | 27.97 | 28.27 | 27.79 | 28.12 | +0.42% | 30.24 | 0.88% |
| 2025-12-11 | 28.26 | 28.29 | 27.86 | 28.00 | -0.81% | 21.03 | 0.61% |
| 2025-12-10 | 28.13 | 28.28 | 27.87 | 28.23 | -0.04% | 28.16 | 0.82% |
| 2025-12-09 | 28.23 | 28.53 | 28.09 | 28.24 | -0.59% | 37.18 | 1.07% |
| 2025-12-08 | 28.09 | 28.76 | 28.09 | 28.40 | +3.02% | 90.58 | 2.58% |
| 2025-12-05 | 26.92 | 27.80 | 26.88 | 27.57 | +2.43% | 45.36 | 1.35% |
| 2025-12-04 | 26.86 | 27.10 | 26.74 | 26.92 | +0.18% | 18.82 | 0.57% |
| 2025-12-03 | 27.17 | 27.29 | 26.75 | 26.87 | -0.80% | 21.29 | 0.64% |
| 2025-12-02 | 27.38 | 27.40 | 27.07 | 27.09 | -1.08% | 17.94 | 0.54% |
| 2025-12-01 | 27.22 | 27.44 | 27.20 | 27.39 | +0.29% | 19.56 | 0.58% |
| 2025-11-28 | 27.33 | 27.36 | 27.13 | 27.31 | +0.04% | 20.56 | 0.61% |
| 2025-11-27 | 27.25 | 27.52 | 27.24 | 27.30 | -0.07% | 17.94 | 0.53% |
| 2025-11-26 | 27.24 | 27.43 | 27.16 | 27.32 | +0.47% | 18.81 | 0.56% |
| 2025-11-25 | 27.19 | 27.37 | 27.12 | 27.19 | +0.29% | 22.08 | 0.66% |
| 2025-11-24 | 27.12 | 27.22 | 26.98 | 27.11 | +0.33% | 24.41 | 0.73% |
| 2025-11-21 | 27.72 | 27.96 | 27.02 | 27.02 | -3.53% | 46.94 | 1.39% |
| 2025-11-20 | 28.55 | 28.64 | 27.99 | 28.01 | 0.00% | 43.80 | 1.26% |