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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.72 | 30.28 | 29.66 | 30.26 | +1.92% | 0.59 | 1.02% |
| 2025-06-23 | 29.34 | 29.82 | 29.15 | 29.69 | +1.04% | 0.53 | 0.92% |
| 2025-06-20 | 30.29 | 30.52 | 29.34 | 29.38 | -3.24% | 0.81 | 1.41% |
| 2025-06-19 | 30.13 | 31.08 | 30.08 | 30.37 | +0.78% | 0.94 | 1.60% |
| 2025-06-18 | 30.41 | 30.62 | 29.94 | 30.13 | -1.61% | 0.60 | 1.04% |
| 2025-06-17 | 31.11 | 31.40 | 30.36 | 30.62 | -2.45% | 1.02 | 1.71% |
| 2025-06-16 | 30.13 | 31.75 | 30.13 | 31.39 | +3.81% | 1.43 | 2.38% |
| 2025-06-13 | 31.22 | 31.26 | 30.14 | 30.24 | -3.76% | 1.08 | 1.84% |
| 2025-06-12 | 30.89 | 31.77 | 30.77 | 31.42 | +1.04% | 1.37 | 2.27% |
| 2025-06-11 | 30.50 | 31.32 | 30.34 | 31.09 | +1.97% | 1.35 | 2.27% |
| 2025-06-10 | 30.26 | 30.72 | 29.73 | 30.49 | +0.19% | 0.91 | 1.55% |
| 2025-06-09 | 29.98 | 30.45 | 29.98 | 30.43 | +1.34% | 0.53 | 0.91% |
| 2025-06-06 | 30.07 | 30.32 | 29.92 | 30.03 | -1.10% | 0.47 | 0.81% |
| 2025-06-05 | 30.05 | 30.71 | 29.94 | 30.37 | +0.98% | 0.76 | 1.29% |
| 2025-06-04 | 29.84 | 30.18 | 29.78 | 30.07 | +0.56% | 0.47 | 0.81% |
| 2025-06-03 | 29.45 | 30.25 | 29.41 | 29.90 | +1.13% | 0.51 | 0.88% |
| 2025-05-30 | 29.82 | 30.16 | 29.44 | 29.57 | -0.83% | 0.51 | 0.88% |
| 2025-05-29 | 29.29 | 29.85 | 29.16 | 29.81 | +1.92% | 0.50 | 0.87% |
| 2025-05-28 | 29.54 | 29.69 | 29.05 | 29.25 | -1.56% | 0.46 | 0.81% |
| 2025-05-27 | 29.91 | 29.98 | 29.43 | 29.72 | -0.46% | 0.37 | 0.65% |