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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.76 | 29.72 | 28.61 | 29.19 | +1.49% | 0.84 | 1.50% |
| 2025-10-21 | 28.11 | 29.07 | 28.08 | 28.76 | +2.33% | 0.54 | 1.00% |
| 2025-10-20 | 27.93 | 28.13 | 27.85 | 28.11 | +1.18% | 0.29 | 0.54% |
| 2025-10-17 | 28.24 | 28.33 | 27.77 | 27.78 | -1.62% | 0.37 | 0.70% |
| 2025-10-16 | 28.52 | 28.58 | 28.17 | 28.23 | -1.05% | 0.33 | 0.62% |
| 2025-10-15 | 28.59 | 28.60 | 28.22 | 28.53 | +0.21% | 0.41 | 0.75% |
| 2025-10-14 | 28.71 | 28.98 | 28.34 | 28.47 | -0.56% | 0.47 | 0.87% |
| 2025-10-13 | 28.23 | 28.71 | 27.84 | 28.63 | -1.27% | 0.50 | 0.93% |
| 2025-10-10 | 28.97 | 29.10 | 28.85 | 29.00 | -0.03% | 0.42 | 0.76% |
| 2025-10-09 | 29.21 | 29.22 | 28.69 | 29.01 | -0.85% | 0.57 | 1.03% |
| 2025-09-30 | 29.36 | 29.68 | 29.11 | 29.26 | -0.37% | 0.48 | 0.86% |
| 2025-09-29 | 29.53 | 29.53 | 28.89 | 29.37 | -0.17% | 0.37 | 0.65% |
| 2025-09-26 | 29.53 | 29.70 | 29.25 | 29.42 | -1.10% | 0.34 | 0.60% |
| 2025-09-25 | 29.60 | 30.10 | 29.44 | 29.75 | +0.50% | 0.59 | 1.03% |
| 2025-09-24 | 29.12 | 29.68 | 28.96 | 29.60 | +1.26% | 0.46 | 0.81% |
| 2025-09-23 | 29.57 | 29.64 | 28.42 | 29.23 | -1.57% | 0.68 | 1.23% |
| 2025-09-22 | 29.99 | 29.99 | 29.46 | 29.70 | -0.96% | 0.53 | 0.94% |
| 2025-09-19 | 30.04 | 30.24 | 29.83 | 29.98 | -0.17% | 0.43 | 0.75% |
| 2025-09-18 | 30.51 | 30.72 | 29.84 | 30.03 | -1.79% | 0.72 | 1.25% |
| 2025-09-17 | 30.67 | 30.81 | 30.56 | 30.58 | -0.52% | 0.54 | 0.93% |