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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.92 | 28.93 | 28.72 | 28.89 | -0.58% | 35.74 | 1.01% |
| 2025-10-21 | 29.01 | 29.80 | 28.91 | 29.06 | +0.44% | 90.71 | 2.52% |
| 2025-10-20 | 29.10 | 29.24 | 28.82 | 28.93 | +0.48% | 35.95 | 1.01% |
| 2025-10-17 | 29.35 | 29.62 | 28.75 | 28.79 | -1.89% | 51.25 | 1.43% |
| 2025-10-16 | 29.30 | 29.67 | 29.20 | 29.34 | -0.13% | 47.46 | 1.31% |
| 2025-10-15 | 28.84 | 29.42 | 28.76 | 29.38 | +2.27% | 57.80 | 1.61% |
| 2025-10-14 | 28.90 | 29.40 | 28.63 | 28.73 | -0.58% | 57.27 | 1.61% |
| 2025-10-13 | 28.60 | 29.19 | 28.51 | 28.90 | -1.62% | 61.35 | 1.73% |
| 2025-10-10 | 29.33 | 29.96 | 29.24 | 29.37 | +0.10% | 79.96 | 2.20% |
| 2025-10-09 | 29.30 | 29.94 | 29.05 | 29.34 | -0.84% | 113.25 | 3.13% |
| 2025-09-30 | 29.97 | 30.28 | 29.43 | 29.59 | -1.68% | 88.56 | 2.42% |
| 2025-09-29 | 28.42 | 31.17 | 28.33 | 30.10 | +5.88% | 179.73 | 4.88% |
| 2025-09-26 | 28.37 | 28.69 | 28.22 | 28.42 | +0.03% | 36.41 | 1.04% |
| 2025-09-25 | 28.34 | 28.54 | 28.26 | 28.41 | +0.07% | 38.16 | 1.09% |
| 2025-09-24 | 28.06 | 28.57 | 28.05 | 28.39 | +0.67% | 44.50 | 1.28% |
| 2025-09-23 | 28.34 | 28.51 | 27.96 | 28.21 | -0.97% | 42.62 | 1.23% |
| 2025-09-22 | 28.16 | 28.58 | 28.07 | 28.48 | +1.66% | 44.71 | 1.28% |
| 2025-09-19 | 27.96 | 28.31 | 27.85 | 28.02 | -0.14% | 47.17 | 1.37% |
| 2025-09-18 | 28.71 | 28.89 | 27.86 | 28.06 | -2.21% | 107.13 | 3.06% |
| 2025-09-17 | 28.99 | 29.21 | 28.66 | 28.69 | -0.99% | 88.24 | 2.48% |