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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.45 | 31.63 | 29.32 | 30.00 | -5.69% | 1.96 | 3.40% |
| 2026-03-20 | 33.60 | 34.19 | 31.70 | 31.81 | -5.44% | 1.87 | 2.98% |
| 2026-03-19 | 32.37 | 34.70 | 32.35 | 33.64 | +1.88% | 2.84 | 4.45% |
| 2026-03-18 | 33.01 | 33.30 | 32.36 | 33.02 | -0.87% | 2.14 | 3.44% |
| 2026-03-17 | 35.86 | 36.46 | 32.70 | 33.31 | -7.93% | 3.41 | 5.31% |
| 2026-03-16 | 35.97 | 36.80 | 35.34 | 36.18 | +0.42% | 1.93 | 2.80% |
| 2026-03-13 | 38.30 | 38.80 | 35.73 | 36.03 | -5.41% | 2.82 | 4.05% |
| 2026-03-12 | 38.60 | 38.92 | 37.48 | 38.09 | -2.06% | 3.11 | 4.29% |
| 2026-03-11 | 38.30 | 40.46 | 38.12 | 38.89 | +1.33% | 3.82 | 5.10% |
| 2026-03-10 | 39.14 | 39.31 | 38.21 | 38.38 | -0.78% | 2.44 | 3.32% |
| 2026-03-09 | 38.48 | 39.81 | 38.14 | 38.68 | -4.45% | 3.53 | 4.79% |
| 2026-03-06 | 39.50 | 42.45 | 39.10 | 40.48 | +2.02% | 3.85 | 4.98% |
| 2026-03-05 | 40.65 | 41.00 | 37.00 | 39.68 | -0.25% | 4.55 | 6.13% |
| 2026-03-04 | 40.38 | 40.93 | 38.66 | 39.78 | -1.49% | 3.53 | 4.67% |
| 2026-03-03 | 42.03 | 44.10 | 39.95 | 40.38 | -3.86% | 5.17 | 6.54% |
| 2026-03-02 | 44.64 | 47.17 | 41.40 | 42.00 | -10.06% | 6.59 | 8.05% |
| 2026-02-27 | 44.16 | 47.77 | 43.33 | 46.70 | +5.75% | 7.16 | 8.15% |
| 2026-02-26 | 41.77 | 46.50 | 41.77 | 44.16 | +3.32% | 11.83 | 14.04% |
| 2026-02-25 | 35.02 | 42.74 | 34.68 | 42.74 | +19.99% | 7.25 | 9.54% |
| 2026-02-24 | 33.54 | 35.87 | 33.01 | 35.62 | +5.07% | 4.64 | 7.03% |