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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 31.01 | 31.12 | 30.61 | 30.74 | -0.26% | 0.58 | 0.99% |
| 2025-09-15 | 31.02 | 31.14 | 30.70 | 30.82 | -0.80% | 0.51 | 0.87% |
| 2025-09-12 | 31.38 | 31.63 | 31.06 | 31.07 | -0.26% | 0.69 | 1.16% |
| 2025-09-11 | 30.99 | 31.17 | 30.50 | 31.15 | +0.48% | 0.68 | 1.16% |
| 2025-09-10 | 30.60 | 31.17 | 30.60 | 31.00 | +1.10% | 0.56 | 0.94% |
| 2025-09-09 | 31.10 | 31.38 | 30.57 | 30.66 | -1.75% | 0.59 | 0.99% |
| 2025-09-08 | 30.91 | 31.31 | 30.90 | 31.21 | +0.64% | 0.55 | 0.92% |
| 2025-09-05 | 30.46 | 31.07 | 30.31 | 31.01 | +1.66% | 0.63 | 1.08% |
| 2025-09-04 | 30.85 | 31.08 | 29.97 | 30.50 | -1.00% | 0.92 | 1.58% |
| 2025-09-03 | 31.85 | 32.23 | 30.72 | 30.81 | -3.22% | 0.94 | 1.56% |
| 2025-09-02 | 32.51 | 32.69 | 31.63 | 31.83 | -2.35% | 1.01 | 1.65% |
| 2025-09-01 | 33.01 | 33.05 | 32.43 | 32.60 | -1.26% | 1.36 | 2.19% |
| 2025-08-29 | 32.46 | 33.78 | 32.46 | 33.02 | +1.90% | 2.37 | 3.74% |
| 2025-08-28 | 32.19 | 32.75 | 31.42 | 32.40 | -0.06% | 1.48 | 2.41% |
| 2025-08-27 | 33.01 | 33.65 | 32.41 | 32.42 | -1.87% | 1.81 | 2.86% |
| 2025-08-26 | 32.83 | 33.31 | 32.83 | 33.04 | 0.00% | 1.17 | 1.85% |
| 2025-08-25 | 33.01 | 33.15 | 32.68 | 33.04 | +0.54% | 1.55 | 2.46% |
| 2025-08-22 | 32.69 | 32.95 | 32.57 | 32.86 | +0.46% | 1.32 | 2.11% |
| 2025-08-21 | 33.11 | 33.11 | 32.48 | 32.71 | -0.30% | 1.82 | 2.90% |
| 2025-08-20 | 33.51 | 34.18 | 32.56 | 32.81 | +0.92% | 2.40 | 3.78% |