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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.22 | 40.36 | 35.50 | 40.00 | +8.75% | 5.64 | 7.69% |
| 2026-04-20 | 32.45 | 37.38 | 32.38 | 36.78 | +12.13% | 4.89 | 7.31% |
| 2026-04-17 | 33.02 | 33.41 | 32.50 | 32.80 | -1.83% | 1.90 | 3.03% |
| 2026-04-16 | 32.99 | 33.54 | 32.42 | 33.41 | +0.09% | 2.56 | 4.08% |
| 2026-04-15 | 33.10 | 34.20 | 32.19 | 33.38 | -0.15% | 3.28 | 5.23% |
| 2026-04-14 | 31.93 | 33.49 | 31.33 | 33.43 | +6.81% | 2.35 | 3.83% |
| 2026-04-13 | 31.71 | 31.94 | 30.86 | 31.30 | -2.22% | 1.43 | 2.42% |
| 2026-04-10 | 31.47 | 33.60 | 30.90 | 32.01 | +3.76% | 2.40 | 3.90% |
| 2026-04-09 | 30.75 | 31.19 | 30.40 | 30.85 | -1.44% | 1.11 | 1.89% |
| 2026-04-08 | 29.81 | 31.69 | 29.81 | 31.30 | +7.27% | 1.99 | 3.38% |
| 2026-04-07 | 29.09 | 29.25 | 28.56 | 29.18 | +0.62% | 0.60 | 1.08% |
| 2026-04-03 | 29.59 | 29.67 | 28.57 | 29.00 | -1.96% | 0.69 | 1.25% |
| 2026-04-02 | 30.21 | 30.21 | 29.40 | 29.58 | -2.09% | 0.76 | 1.34% |
| 2026-04-01 | 29.68 | 30.33 | 29.56 | 30.21 | +3.25% | 1.06 | 1.86% |
| 2026-03-31 | 30.02 | 30.29 | 29.24 | 29.26 | -2.79% | 0.96 | 1.70% |
| 2026-03-30 | 29.80 | 30.10 | 29.52 | 30.10 | -0.69% | 0.71 | 1.25% |
| 2026-03-27 | 30.15 | 30.45 | 29.88 | 30.31 | +0.17% | 0.76 | 1.32% |
| 2026-03-26 | 31.00 | 31.57 | 30.06 | 30.26 | -2.70% | 0.99 | 1.70% |
| 2026-03-25 | 30.30 | 31.32 | 30.11 | 31.10 | +2.44% | 1.19 | 2.03% |
| 2026-03-24 | 30.45 | 30.45 | 29.57 | 30.36 | +1.20% | 1.02 | 1.80% |