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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.63 | 30.66 | 28.83 | 29.87 | +0.30% | 1.93 | 3.38% |
| 2025-11-18 | 29.39 | 29.87 | 29.16 | 29.78 | +1.29% | 0.94 | 1.65% |
| 2025-11-17 | 29.26 | 29.53 | 29.00 | 29.40 | +0.31% | 0.46 | 0.82% |
| 2025-11-14 | 29.40 | 29.66 | 29.30 | 29.31 | -0.61% | 0.52 | 0.93% |
| 2025-11-13 | 29.59 | 29.60 | 29.25 | 29.49 | -0.34% | 0.39 | 0.70% |
| 2025-11-12 | 29.71 | 29.92 | 29.46 | 29.59 | -0.77% | 0.52 | 0.91% |
| 2025-11-11 | 29.83 | 29.88 | 29.55 | 29.82 | -0.10% | 0.62 | 1.09% |
| 2025-11-10 | 29.42 | 30.04 | 29.33 | 29.85 | +1.45% | 0.75 | 1.32% |
| 2025-11-07 | 29.72 | 30.07 | 29.36 | 29.42 | -0.60% | 0.74 | 1.31% |
| 2025-11-06 | 29.94 | 30.14 | 29.57 | 29.60 | -1.46% | 0.83 | 1.46% |
| 2025-11-05 | 29.35 | 30.25 | 29.35 | 30.03 | +1.44% | 1.25 | 2.20% |
| 2025-11-04 | 29.43 | 29.73 | 29.25 | 29.61 | -0.23% | 0.69 | 1.22% |
| 2025-11-03 | 29.20 | 29.70 | 29.20 | 29.68 | +1.67% | 0.81 | 1.44% |
| 2025-10-31 | 28.44 | 29.40 | 28.44 | 29.19 | +2.59% | 0.85 | 1.52% |
| 2025-10-30 | 28.63 | 28.99 | 28.33 | 28.45 | -1.07% | 0.54 | 0.98% |
| 2025-10-29 | 29.03 | 29.04 | 28.53 | 28.76 | -0.86% | 0.46 | 0.84% |
| 2025-10-28 | 28.98 | 29.24 | 28.79 | 29.01 | +0.45% | 0.53 | 0.96% |
| 2025-10-27 | 29.44 | 29.48 | 28.78 | 28.88 | -1.79% | 0.93 | 1.68% |
| 2025-10-24 | 29.51 | 29.62 | 29.31 | 29.41 | -1.24% | 0.72 | 1.27% |
| 2025-10-23 | 29.19 | 29.98 | 28.99 | 29.78 | +2.01% | 1.12 | 1.98% |