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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.93 | 28.13 | 27.91 | 28.01 | +0.28% | 23.93 | 0.69% |
| 2025-11-18 | 27.98 | 28.14 | 27.88 | 27.93 | -0.25% | 25.89 | 0.75% |
| 2025-11-17 | 28.32 | 28.32 | 27.97 | 28.00 | -1.22% | 30.58 | 0.89% |
| 2025-11-14 | 28.65 | 28.66 | 28.33 | 28.35 | -1.51% | 34.64 | 0.99% |
| 2025-11-13 | 28.58 | 28.82 | 28.56 | 28.78 | +0.62% | 34.18 | 0.97% |
| 2025-11-12 | 28.77 | 28.81 | 28.51 | 28.60 | -0.55% | 31.45 | 0.89% |
| 2025-11-11 | 29.04 | 29.10 | 28.70 | 28.76 | -0.82% | 30.39 | 0.86% |
| 2025-11-10 | 28.70 | 29.16 | 28.66 | 29.00 | +1.03% | 47.37 | 1.33% |
| 2025-11-07 | 28.79 | 28.82 | 28.65 | 28.70 | -0.65% | 27.88 | 0.79% |
| 2025-11-06 | 28.82 | 29.13 | 28.80 | 28.89 | +0.45% | 47.53 | 1.33% |
| 2025-11-05 | 28.63 | 28.87 | 28.62 | 28.76 | -0.07% | 27.35 | 0.77% |
| 2025-11-04 | 28.88 | 28.95 | 28.66 | 28.78 | -0.48% | 34.83 | 0.98% |
| 2025-11-03 | 29.05 | 29.08 | 28.63 | 28.92 | -0.54% | 40.59 | 1.14% |
| 2025-10-31 | 29.41 | 29.56 | 29.07 | 29.08 | -1.01% | 49.38 | 1.37% |
| 2025-10-30 | 29.88 | 29.92 | 29.31 | 29.37 | -2.05% | 73.40 | 2.01% |
| 2025-10-29 | 29.64 | 30.15 | 29.54 | 29.99 | +1.00% | 94.78 | 2.58% |
| 2025-10-28 | 29.67 | 30.03 | 29.49 | 29.69 | +0.03% | 67.98 | 1.86% |
| 2025-10-27 | 29.94 | 30.31 | 29.52 | 29.68 | +0.40% | 139.02 | 3.79% |
| 2025-10-24 | 29.25 | 29.75 | 29.20 | 29.56 | +1.19% | 88.92 | 2.46% |
| 2025-10-23 | 28.90 | 29.28 | 28.55 | 29.22 | +1.13% | 40.97 | 1.15% |