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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.62 | 31.94 | 31.33 | 31.67 | +0.03% | 0.72 | 1.18% |
| 2025-07-21 | 31.32 | 31.66 | 31.32 | 31.66 | +0.32% | 0.66 | 1.10% |
| 2025-07-18 | 31.62 | 32.07 | 31.45 | 31.57 | -0.03% | 0.86 | 1.42% |
| 2025-07-17 | 31.50 | 31.71 | 31.39 | 31.58 | -0.31% | 0.71 | 1.17% |
| 2025-07-16 | 31.52 | 31.99 | 31.25 | 31.67 | +0.16% | 1.05 | 1.72% |
| 2025-07-15 | 31.72 | 31.72 | 31.16 | 31.63 | -0.46% | 0.93 | 1.53% |
| 2025-07-14 | 31.71 | 32.09 | 31.30 | 31.77 | +0.25% | 0.89 | 1.45% |
| 2025-07-11 | 31.45 | 31.99 | 31.07 | 31.69 | +1.10% | 0.86 | 1.41% |
| 2025-07-10 | 31.44 | 31.84 | 31.16 | 31.35 | -0.53% | 0.81 | 1.34% |
| 2025-07-09 | 31.01 | 31.91 | 31.01 | 31.52 | +1.36% | 1.47 | 2.42% |
| 2025-07-08 | 30.77 | 31.09 | 30.63 | 31.09 | +0.89% | 0.65 | 1.09% |
| 2025-07-07 | 30.54 | 30.87 | 30.51 | 30.82 | +0.61% | 0.45 | 0.76% |
| 2025-07-04 | 30.73 | 30.94 | 30.53 | 30.63 | -0.61% | 0.56 | 0.94% |
| 2025-07-03 | 30.91 | 31.18 | 30.64 | 30.82 | -0.32% | 0.59 | 0.99% |
| 2025-07-02 | 31.06 | 31.35 | 30.70 | 30.92 | -1.20% | 0.75 | 1.25% |
| 2025-07-01 | 31.48 | 31.72 | 31.03 | 31.29 | -0.90% | 1.21 | 2.00% |
| 2025-06-30 | 30.39 | 32.36 | 30.34 | 31.58 | +3.65% | 2.10 | 3.44% |
| 2025-06-27 | 30.41 | 30.83 | 30.34 | 30.46 | +0.16% | 0.53 | 0.90% |
| 2025-06-26 | 30.43 | 30.69 | 30.31 | 30.41 | -0.61% | 0.57 | 0.97% |
| 2025-06-25 | 30.30 | 30.60 | 30.02 | 30.60 | +1.14% | 0.61 | 1.05% |