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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.30 | 29.55 | 28.91 | 28.98 | -1.05% | 61.37 | 1.71% |
| 2025-09-15 | 29.55 | 29.84 | 29.12 | 29.29 | -0.64% | 51.35 | 1.42% |
| 2025-09-12 | 30.05 | 30.12 | 29.39 | 29.47 | -1.81% | 44.43 | 1.22% |
| 2025-09-11 | 29.09 | 30.02 | 29.00 | 30.02 | +2.88% | 55.82 | 1.53% |
| 2025-09-10 | 29.27 | 29.38 | 29.04 | 29.18 | -0.14% | 26.09 | 0.73% |
| 2025-09-09 | 29.15 | 29.43 | 29.08 | 29.22 | +0.24% | 34.81 | 0.97% |
| 2025-09-08 | 29.49 | 29.49 | 29.05 | 29.15 | -1.27% | 45.76 | 1.27% |
| 2025-09-05 | 29.27 | 29.54 | 29.03 | 29.52 | +0.91% | 39.47 | 1.10% |
| 2025-09-04 | 29.45 | 29.60 | 28.90 | 29.26 | -0.77% | 53.68 | 1.49% |
| 2025-09-03 | 30.65 | 30.75 | 29.22 | 29.48 | -3.22% | 56.81 | 1.55% |
| 2025-09-02 | 30.88 | 31.01 | 30.34 | 30.46 | -1.25% | 52.55 | 1.40% |
| 2025-09-01 | 31.17 | 31.23 | 30.58 | 30.85 | -0.98% | 53.28 | 1.40% |
| 2025-08-29 | 31.37 | 31.75 | 31.03 | 31.16 | -0.06% | 78.70 | 2.04% |
| 2025-08-28 | 30.58 | 31.18 | 30.37 | 31.18 | +1.97% | 50.93 | 1.35% |
| 2025-08-27 | 31.34 | 31.75 | 30.55 | 30.57 | -2.49% | 66.04 | 1.72% |
| 2025-08-26 | 31.61 | 31.76 | 31.30 | 31.35 | -1.43% | 44.60 | 1.15% |
| 2025-08-25 | 32.17 | 32.20 | 31.30 | 31.81 | +0.69% | 80.55 | 2.06% |
| 2025-08-22 | 30.29 | 31.61 | 30.28 | 31.59 | +4.27% | 85.61 | 2.22% |
| 2025-08-21 | 30.76 | 30.83 | 30.14 | 30.30 | -0.87% | 42.85 | 1.13% |
| 2025-08-20 | 30.32 | 30.57 | 29.78 | 30.56 | +0.42% | 57.19 | 1.53% |