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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.25 | 31.40 | 29.50 | 29.92 | -4.86% | 1.84 | 3.22% |
| 2026-01-15 | 31.70 | 32.30 | 31.10 | 31.45 | -2.78% | 1.71 | 2.85% |
| 2026-01-14 | 30.53 | 33.80 | 30.50 | 32.35 | +5.27% | 3.85 | 6.27% |
| 2026-01-13 | 32.58 | 33.00 | 30.61 | 30.73 | -3.12% | 2.96 | 4.94% |
| 2026-01-12 | 29.88 | 32.15 | 29.39 | 31.72 | +8.93% | 3.62 | 6.16% |
| 2026-01-09 | 28.40 | 29.16 | 28.26 | 29.12 | +2.54% | 1.10 | 2.02% |
| 2026-01-08 | 27.99 | 28.51 | 27.95 | 28.40 | +1.00% | 0.52 | 0.97% |
| 2026-01-07 | 28.01 | 28.40 | 27.97 | 28.12 | -0.04% | 0.55 | 1.03% |
| 2026-01-06 | 28.00 | 28.18 | 27.81 | 28.13 | +0.54% | 0.62 | 1.17% |
| 2026-01-05 | 27.48 | 28.05 | 27.34 | 27.98 | +2.12% | 0.73 | 1.37% |
| 2025-12-31 | 27.20 | 27.75 | 27.08 | 27.40 | +0.88% | 0.49 | 0.94% |
| 2025-12-30 | 27.13 | 27.39 | 27.09 | 27.16 | -0.15% | 0.36 | 0.69% |
| 2025-12-29 | 27.57 | 27.61 | 27.15 | 27.20 | -0.58% | 0.32 | 0.63% |
| 2025-12-26 | 27.36 | 27.44 | 27.15 | 27.36 | -0.04% | 0.34 | 0.65% |
| 2025-12-25 | 27.19 | 27.38 | 27.18 | 27.37 | +0.44% | 0.28 | 0.53% |
| 2025-12-24 | 27.21 | 27.34 | 27.13 | 27.25 | +0.15% | 0.33 | 0.64% |
| 2025-12-23 | 27.62 | 27.64 | 27.21 | 27.21 | -1.48% | 0.27 | 0.52% |
| 2025-12-22 | 27.76 | 27.77 | 27.46 | 27.62 | -0.04% | 0.27 | 0.52% |
| 2025-12-19 | 27.51 | 27.72 | 27.29 | 27.63 | +0.72% | 0.33 | 0.62% |
| 2025-12-18 | 27.28 | 27.46 | 27.13 | 27.43 | +0.51% | 0.33 | 0.64% |