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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.09 | 27.29 | 26.89 | 27.29 | +1.37% | 0.32 | 0.61% |
| 2025-12-16 | 27.18 | 27.28 | 26.90 | 26.92 | -1.28% | 0.34 | 0.67% |
| 2025-12-15 | 27.39 | 27.43 | 27.09 | 27.27 | -0.97% | 0.31 | 0.59% |
| 2025-12-12 | 27.44 | 27.63 | 27.24 | 27.54 | +0.62% | 0.35 | 0.66% |
| 2025-12-11 | 28.10 | 28.10 | 27.35 | 27.37 | -2.38% | 0.64 | 1.21% |
| 2025-12-10 | 28.20 | 28.30 | 27.96 | 28.04 | -1.12% | 0.47 | 0.87% |
| 2025-12-09 | 28.32 | 28.59 | 28.06 | 28.35 | +0.32% | 0.68 | 1.26% |
| 2025-12-08 | 28.19 | 28.45 | 28.19 | 28.26 | -0.11% | 0.63 | 1.16% |
| 2025-12-05 | 28.23 | 28.34 | 27.92 | 28.29 | 0.00% | 0.63 | 1.17% |
| 2025-12-04 | 29.20 | 29.32 | 28.16 | 28.29 | -3.00% | 1.17 | 2.14% |
| 2025-12-03 | 29.57 | 30.78 | 28.94 | 29.17 | -1.05% | 1.75 | 3.09% |
| 2025-12-02 | 30.72 | 30.79 | 29.39 | 29.48 | -3.42% | 2.00 | 3.51% |
| 2025-12-01 | 32.36 | 33.01 | 30.35 | 30.52 | +1.29% | 3.56 | 5.92% |
| 2025-11-28 | 29.18 | 31.05 | 28.98 | 30.13 | +3.27% | 2.33 | 4.04% |
| 2025-11-27 | 29.84 | 30.08 | 29.13 | 29.18 | -1.58% | 0.89 | 1.58% |
| 2025-11-26 | 29.78 | 30.29 | 29.49 | 29.65 | -1.39% | 0.95 | 1.66% |
| 2025-11-25 | 29.61 | 30.37 | 29.61 | 30.06 | +1.78% | 1.40 | 2.43% |
| 2025-11-24 | 29.08 | 29.75 | 28.90 | 29.54 | +1.57% | 1.23 | 2.19% |
| 2025-11-21 | 28.88 | 29.77 | 28.43 | 29.08 | -0.03% | 1.13 | 2.03% |
| 2025-11-20 | 29.87 | 30.04 | 29.09 | 29.09 | -2.60% | 1.16 | 2.05% |