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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.66 | 34.99 | 32.60 | 33.90 | +3.32% | 3.87 | 6.03% |
| 2026-02-12 | 33.00 | 33.49 | 32.06 | 32.81 | -1.38% | 2.62 | 4.20% |
| 2026-02-11 | 33.72 | 33.99 | 32.00 | 33.27 | -4.12% | 4.35 | 6.97% |
| 2026-02-10 | 32.44 | 35.98 | 31.50 | 34.70 | +10.93% | 5.84 | 9.20% |
| 2026-02-09 | 30.69 | 31.36 | 30.20 | 31.28 | +6.90% | 2.30 | 3.91% |
| 2026-02-06 | 29.45 | 29.67 | 29.05 | 29.26 | -1.48% | 0.71 | 1.28% |
| 2026-02-05 | 29.36 | 30.10 | 29.29 | 29.70 | +0.78% | 0.74 | 1.30% |
| 2026-02-04 | 29.87 | 30.08 | 29.21 | 29.47 | -1.83% | 0.75 | 1.33% |
| 2026-02-03 | 29.76 | 30.25 | 29.30 | 30.02 | +1.83% | 0.88 | 1.53% |
| 2026-02-02 | 29.78 | 30.38 | 29.47 | 29.48 | -1.77% | 1.04 | 1.82% |
| 2026-01-30 | 29.60 | 30.13 | 29.17 | 30.01 | +0.60% | 1.01 | 1.79% |
| 2026-01-29 | 29.29 | 30.48 | 29.04 | 29.83 | +1.84% | 1.50 | 2.63% |
| 2026-01-28 | 29.47 | 29.90 | 29.25 | 29.29 | -1.01% | 0.57 | 1.02% |
| 2026-01-27 | 29.97 | 30.08 | 29.10 | 29.59 | -1.27% | 0.82 | 1.47% |
| 2026-01-26 | 29.98 | 30.20 | 29.45 | 29.97 | -0.37% | 0.92 | 1.63% |
| 2026-01-23 | 29.85 | 30.27 | 29.80 | 30.08 | +0.57% | 1.00 | 1.76% |
| 2026-01-22 | 29.75 | 30.12 | 29.65 | 29.91 | +0.54% | 0.73 | 1.29% |
| 2026-01-21 | 29.67 | 30.14 | 29.44 | 29.75 | -0.60% | 0.81 | 1.42% |
| 2026-01-20 | 29.88 | 30.25 | 29.60 | 29.93 | +0.20% | 1.36 | 2.39% |
| 2026-01-19 | 29.94 | 30.00 | 29.50 | 29.87 | -0.17% | 0.97 | 1.72% |