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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 29.21 | 29.98 | 29.21 | 29.85 | +2.19% | 0.50 | 0.87% |
| 2025-05-23 | 29.71 | 29.89 | 29.21 | 29.21 | -1.66% | 0.52 | 0.91% |
| 2025-05-22 | 29.92 | 30.28 | 29.53 | 29.71 | -1.50% | 0.44 | 0.76% |
| 2025-05-21 | 30.41 | 30.45 | 29.97 | 30.16 | -1.29% | 0.50 | 0.86% |
| 2025-05-20 | 29.91 | 30.63 | 29.80 | 30.55 | +1.94% | 0.89 | 1.52% |
| 2025-05-19 | 29.58 | 30.10 | 29.36 | 29.97 | +1.10% | 0.56 | 0.98% |
| 2025-05-16 | 29.43 | 30.27 | 29.33 | 29.65 | +0.57% | 0.61 | 1.07% |
| 2025-05-15 | 29.91 | 29.91 | 29.47 | 29.48 | -1.22% | 0.37 | 0.64% |
| 2025-05-14 | 29.74 | 29.95 | 29.43 | 29.84 | +0.50% | 0.50 | 0.88% |
| 2025-05-13 | 30.30 | 30.39 | 29.67 | 29.70 | -1.08% | 0.52 | 0.90% |
| 2025-05-12 | 29.98 | 30.12 | 29.83 | 30.02 | +0.89% | 0.51 | 0.87% |
| 2025-05-09 | 30.31 | 30.43 | 29.67 | 29.76 | -2.26% | 0.59 | 1.02% |
| 2025-05-08 | 29.92 | 30.71 | 29.82 | 30.44 | +1.44% | 0.95 | 1.63% |
| 2025-05-07 | 30.27 | 30.46 | 29.76 | 30.01 | -0.29% | 0.70 | 1.20% |
| 2025-05-06 | 29.73 | 30.10 | 29.58 | 30.10 | +1.76% | 0.78 | 1.34% |