中信出版 sz.300788
29.46
+1.38%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.20 | 29.64 | 28.80 | 29.46 | +1.38% | 1.18 | 2.11% |
| 2026-05-21 | 29.83 | 31.38 | 28.96 | 29.06 | -2.81% | 2.21 | 3.84% |
| 2026-05-20 | 30.50 | 30.56 | 29.75 | 29.90 | -2.92% | 1.14 | 2.01% |
| 2026-05-19 | 30.31 | 31.16 | 30.16 | 30.80 | +1.12% | 1.63 | 2.81% |
| 2026-05-18 | 30.75 | 31.25 | 30.01 | 30.46 | -1.74% | 1.64 | 2.83% |
| 2026-05-15 | 31.01 | 32.29 | 30.81 | 31.00 | -0.90% | 2.02 | 3.37% |
| 2026-05-14 | 33.24 | 33.70 | 31.20 | 31.28 | -6.35% | 2.73 | 4.49% |
| 2026-05-13 | 34.91 | 35.11 | 33.00 | 33.40 | -4.63% | 3.47 | 5.40% |
| 2026-05-12 | 37.42 | 37.85 | 34.33 | 35.02 | -4.03% | 3.37 | 4.97% |
| 2026-05-11 | 34.00 | 36.88 | 33.89 | 36.49 | +7.80% | 4.74 | 6.97% |
| 2026-05-08 | 35.02 | 35.48 | 33.83 | 33.85 | -3.67% | 2.71 | 4.15% |
| 2026-05-07 | 33.30 | 36.08 | 32.60 | 35.14 | +4.55% | 3.57 | 5.45% |
| 2026-05-06 | 35.50 | 37.18 | 32.90 | 33.61 | -5.54% | 3.54 | 5.38% |
| 2026-04-30 | 35.45 | 36.65 | 34.77 | 35.58 | +0.94% | 1.35 | 2.01% |
| 2026-04-29 | 34.00 | 36.65 | 34.00 | 35.25 | +2.47% | 2.01 | 2.96% |
| 2026-04-28 | 36.58 | 36.58 | 33.15 | 34.40 | -6.27% | 2.10 | 3.21% |
| 2026-04-27 | 38.07 | 38.07 | 36.53 | 36.70 | -1.66% | 1.50 | 2.13% |
| 2026-04-24 | 38.93 | 39.22 | 37.26 | 37.32 | -4.87% | 1.83 | 2.53% |
| 2026-04-23 | 39.85 | 40.70 | 38.00 | 39.23 | -1.78% | 2.23 | 2.97% |
| 2026-04-22 | 39.68 | 40.70 | 38.80 | 39.94 | -0.15% | 3.42 | 4.50% |