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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 32.47 | 32.66 | 32.26 | 32.51 | -0.12% | 0.97 | 1.57% |
| 2025-08-18 | 31.81 | 32.91 | 31.76 | 32.55 | +2.50% | 1.86 | 2.99% |
| 2025-08-15 | 31.58 | 31.88 | 31.48 | 31.75 | +0.44% | 1.13 | 1.86% |
| 2025-08-14 | 32.21 | 32.29 | 31.57 | 31.62 | -1.52% | 0.89 | 1.46% |
| 2025-08-13 | 32.23 | 32.38 | 32.04 | 32.10 | -0.25% | 0.90 | 1.47% |
| 2025-08-12 | 32.25 | 32.40 | 31.75 | 32.18 | -0.25% | 0.73 | 1.19% |
| 2025-08-11 | 31.93 | 32.30 | 31.73 | 32.26 | +0.96% | 0.68 | 1.11% |
| 2025-08-08 | 32.45 | 32.45 | 31.69 | 31.95 | -1.53% | 0.84 | 1.38% |
| 2025-08-07 | 32.61 | 32.99 | 32.43 | 32.45 | -0.76% | 1.13 | 1.81% |
| 2025-08-06 | 32.91 | 33.53 | 32.36 | 32.70 | -0.27% | 1.65 | 2.64% |
| 2025-08-05 | 32.26 | 34.03 | 31.89 | 32.79 | +1.85% | 2.36 | 3.76% |
| 2025-08-04 | 31.91 | 32.22 | 31.43 | 32.19 | -0.67% | 1.23 | 2.02% |
| 2025-08-01 | 31.73 | 32.57 | 31.66 | 32.41 | +2.55% | 1.67 | 2.72% |
| 2025-07-31 | 31.71 | 32.11 | 31.42 | 31.61 | -1.09% | 1.00 | 1.65% |
| 2025-07-30 | 32.01 | 32.44 | 31.62 | 31.95 | -0.37% | 1.01 | 1.65% |
| 2025-07-29 | 32.02 | 32.21 | 31.61 | 32.07 | +0.12% | 0.88 | 1.45% |
| 2025-07-28 | 32.16 | 32.49 | 31.81 | 32.03 | -0.28% | 1.06 | 1.72% |
| 2025-07-25 | 31.73 | 32.69 | 31.69 | 32.12 | +1.44% | 1.58 | 2.57% |
| 2025-07-24 | 31.43 | 31.66 | 31.43 | 31.66 | +0.92% | 0.60 | 1.00% |
| 2025-07-23 | 31.55 | 31.98 | 31.35 | 31.38 | -0.94% | 0.71 | 1.17% |