中信出版(300788)股票行情
中信出版(300788)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-22 | 27.92 | 27.78 | -0.01 | -0.04% | 27.62 | 27.93 | 9849 | 2735.73 | 0.52% | 0.00 |
| 2025-12-19 | 27.67 | 27.79 | 0.20 | 0.72% | 27.45 | 27.88 | 11731 | 3251.87 | 0.62% | 0.00 |
| 2025-12-18 | 27.44 | 27.59 | 0.14 | 0.51% | 27.29 | 27.62 | 12171 | 3345.89 | 0.64% | 0.00 |
| 2025-12-17 | 27.25 | 27.45 | 0.37 | 1.37% | 27.05 | 27.45 | 11603 | 3158.82 | 0.61% | 0.00 |
| 2025-12-16 | 27.34 | 27.08 | -0.35 | -1.28% | 27.06 | 27.44 | 12664 | 3439.97 | 0.67% | 0.00 |
| 2025-12-15 | 27.55 | 27.43 | -0.27 | -0.97% | 27.25 | 27.59 | 11198 | 3070.63 | 0.59% | 0.00 |
| 2025-12-12 | 27.60 | 27.70 | 0.17 | 0.62% | 27.40 | 27.79 | 12506 | 3459.12 | 0.66% | 0.00 |
| 2025-12-11 | 28.26 | 27.53 | -0.67 | -2.38% | 27.51 | 28.26 | 22988 | 6392.77 | 1.21% | 0.00 |
| 2025-12-10 | 28.36 | 28.20 | -0.32 | -1.12% | 28.12 | 28.47 | 16539 | 4674.10 | 0.87% | 0.00 |
| 2025-12-09 | 28.49 | 28.52 | 0.09 | 0.32% | 28.22 | 28.76 | 23869 | 6799.97 | 1.26% | 0.00 |
| 2025-12-08 | 28.35 | 28.43 | -0.03 | -0.11% | 28.35 | 28.62 | 22126 | 6306.96 | 1.16% | 0.00 |
| 2025-12-05 | 28.40 | 28.46 | 0.00 | 0.00% | 28.08 | 28.51 | 22242 | 6302.56 | 1.17% | 0.00 |
| 2025-12-04 | 29.37 | 28.46 | -0.88 | -3.00% | 28.32 | 29.49 | 40714 | 11715.68 | 2.14% | 0.00 |
| 2025-12-03 | 29.74 | 29.34 | -0.31 | -1.05% | 29.11 | 30.96 | 58822 | 17506.38 | 3.09% | 0.00 |
| 2025-12-02 | 30.90 | 29.65 | -1.05 | -3.42% | 29.56 | 30.97 | 66768 | 20013.20 | 3.51% | 0.00 |
| 2025-12-01 | 32.55 | 30.70 | 0.39 | 1.29% | 30.53 | 33.20 | 112625 | 35601.48 | 5.92% | 0.00 |
| 2025-11-28 | 29.35 | 30.31 | 0.96 | 3.27% | 29.15 | 31.23 | 76789 | 23322.94 | 4.04% | 0.00 |
| 2025-11-27 | 30.01 | 29.35 | -0.47 | -1.58% | 29.30 | 30.26 | 30013 | 8933.55 | 1.58% | 0.00 |
| 2025-11-26 | 29.95 | 29.82 | -0.42 | -1.39% | 29.66 | 30.47 | 31577 | 9455.82 | 1.66% | 0.00 |
| 2025-11-25 | 29.78 | 30.24 | 0.53 | 1.78% | 29.78 | 30.55 | 46255 | 13992.65 | 2.43% | 0.00 |
| 2025-11-24 | 29.25 | 29.71 | 0.46 | 1.57% | 29.07 | 29.92 | 41562 | 12299.11 | 2.19% | 0.00 |
| 2025-11-21 | 29.05 | 29.25 | -0.01 | -0.03% | 28.60 | 29.94 | 38649 | 11314.36 | 2.03% | 0.00 |
| 2025-11-20 | 30.04 | 29.26 | -0.78 | -2.60% | 29.26 | 30.22 | 39027 | 11555.43 | 2.05% | 0.00 |
| 2025-11-19 | 29.80 | 30.04 | 0.09 | 0.30% | 29.00 | 30.84 | 64264 | 19260.51 | 3.38% | 0.00 |
| 2025-11-18 | 29.56 | 29.95 | 0.38 | 1.29% | 29.33 | 30.04 | 31453 | 9384.11 | 1.65% | 2.00 |
| 2025-11-17 | 29.43 | 29.57 | 0.09 | 0.31% | 29.17 | 29.70 | 15632 | 4608.17 | 0.82% | 0.00 |
| 2025-11-14 | 29.57 | 29.48 | -0.18 | -0.61% | 29.47 | 29.83 | 17674 | 5244.18 | 0.93% | 0.00 |
| 2025-11-13 | 29.76 | 29.66 | -0.10 | -0.34% | 29.42 | 29.77 | 13331 | 3948.55 | 0.70% | 0.00 |
| 2025-11-12 | 29.88 | 29.76 | -0.23 | -0.77% | 29.63 | 30.09 | 17380 | 5174.36 | 0.91% | 0.00 |
| 2025-11-11 | 30.00 | 29.99 | -0.03 | -0.10% | 29.72 | 30.05 | 20686 | 6175.35 | 1.09% | 0.00 |
| 2025-11-10 | 29.59 | 30.02 | 0.43 | 1.45% | 29.50 | 30.22 | 25143 | 7525.06 | 1.32% | 0.00 |
| 2025-11-07 | 29.89 | 29.59 | -0.18 | -0.60% | 29.53 | 30.25 | 24923 | 7432.57 | 1.31% | 0.00 |
| 2025-11-06 | 30.12 | 29.77 | -0.44 | -1.46% | 29.74 | 30.32 | 27714 | 8289.83 | 1.46% | 0.00 |
| 2025-11-05 | 29.52 | 30.21 | 0.43 | 1.44% | 29.52 | 30.43 | 41820 | 12542.50 | 2.20% | 0.00 |
| 2025-11-04 | 29.60 | 29.78 | -0.07 | -0.23% | 29.42 | 29.90 | 23254 | 6900.63 | 1.22% | 0.00 |
| 2025-11-03 | 29.37 | 29.85 | 0.49 | 1.67% | 29.37 | 29.87 | 27410 | 8132.72 | 1.44% | 0.00 |
| 2025-10-31 | 28.61 | 29.36 | 0.74 | 2.59% | 28.61 | 29.57 | 28921 | 8473.37 | 1.52% | 0.00 |
| 2025-10-30 | 28.80 | 28.62 | -0.31 | -1.07% | 28.50 | 29.16 | 18603 | 5363.08 | 0.98% | 0.00 |
| 2025-10-29 | 29.20 | 28.93 | -0.25 | -0.86% | 28.70 | 29.21 | 15969 | 4604.12 | 0.84% | 0.00 |
| 2025-10-28 | 29.15 | 29.18 | 0.13 | 0.45% | 28.96 | 29.41 | 18262 | 5332.70 | 0.96% | 0.00 |
| 2025-10-27 | 29.61 | 29.05 | -0.53 | -1.79% | 28.95 | 29.65 | 31926 | 9321.85 | 1.68% | 0.00 |
| 2025-10-24 | 29.68 | 29.58 | -0.37 | -1.24% | 29.48 | 29.79 | 24175 | 7151.42 | 1.27% | 0.00 |
| 2025-10-23 | 29.36 | 29.95 | 0.59 | 2.01% | 29.16 | 30.16 | 37611 | 11210.64 | 1.98% | 0.00 |
| 2025-10-22 | 28.93 | 29.36 | 0.43 | 1.49% | 28.78 | 29.89 | 28540 | 8425.45 | 1.50% | 0.00 |
| 2025-10-21 | 28.27 | 28.93 | 0.66 | 2.33% | 28.24 | 29.24 | 18922 | 5440.86 | 1.00% | 0.00 |
| 2025-10-20 | 28.09 | 28.27 | 0.33 | 1.18% | 28.01 | 28.29 | 10191 | 2871.71 | 0.54% | 0.00 |
| 2025-10-17 | 28.41 | 27.94 | -0.46 | -1.62% | 27.93 | 28.50 | 13236 | 3729.23 | 0.70% | 0.00 |
| 2025-10-16 | 28.69 | 28.40 | -0.30 | -1.05% | 28.33 | 28.75 | 11728 | 3339.78 | 0.62% | 0.00 |
| 2025-10-15 | 28.76 | 28.70 | 0.06 | 0.21% | 28.39 | 28.77 | 14248 | 4074.96 | 0.75% | 0.00 |
| 2025-10-14 | 28.88 | 28.64 | -0.16 | -0.56% | 28.51 | 29.15 | 16464 | 4749.25 | 0.87% | 0.00 |
| 2025-10-13 | 28.40 | 28.80 | -0.37 | -1.27% | 28.00 | 28.88 | 17664 | 5041.91 | 0.93% | 0.00 |
| 2025-10-10 | 29.14 | 29.17 | -0.01 | -0.03% | 29.02 | 29.27 | 14370 | 4190.67 | 0.76% | 0.00 |
| 2025-10-09 | 29.38 | 29.18 | -0.25 | -0.85% | 28.86 | 29.39 | 19625 | 5711.19 | 1.03% | 0.00 |
| 2025-09-30 | 29.53 | 29.43 | -0.11 | -0.37% | 29.28 | 29.85 | 16409 | 4835.26 | 0.86% | 0.00 |
| 2025-09-29 | 29.70 | 29.54 | -0.05 | -0.17% | 29.06 | 29.70 | 12423 | 3653.64 | 0.65% | 0.00 |
| 2025-09-26 | 29.70 | 29.59 | -0.33 | -1.10% | 29.42 | 29.87 | 11344 | 3358.92 | 0.60% | 0.00 |
| 2025-09-25 | 29.77 | 29.92 | 0.15 | 0.50% | 29.61 | 30.28 | 19594 | 5882.89 | 1.03% | 0.00 |
| 2025-09-24 | 29.29 | 29.77 | 0.37 | 1.26% | 29.13 | 29.85 | 15491 | 4598.47 | 0.81% | 0.00 |
| 2025-09-23 | 29.74 | 29.40 | -0.47 | -1.57% | 28.59 | 29.81 | 23467 | 6832.23 | 1.23% | 0.00 |
| 2025-09-22 | 30.17 | 29.87 | -0.29 | -0.96% | 29.63 | 30.17 | 17838 | 5319.63 | 0.94% | 0.00 |
| 2025-09-19 | 30.22 | 30.16 | -0.05 | -0.17% | 30.00 | 30.42 | 14236 | 4294.01 | 0.75% | 0.00 |
| 2025-09-18 | 30.69 | 30.21 | -0.55 | -1.79% | 30.01 | 30.90 | 23717 | 7237.57 | 1.25% | 0.00 |
| 2025-09-17 | 30.85 | 30.76 | -0.16 | -0.52% | 30.74 | 30.99 | 17642 | 5438.18 | 0.93% | 0.00 |
| 2025-09-16 | 31.19 | 30.92 | -0.08 | -0.26% | 30.79 | 31.30 | 18772 | 5815.80 | 0.99% | 0.00 |
| 2025-09-15 | 31.20 | 31.00 | -0.25 | -0.80% | 30.88 | 31.32 | 16557 | 5138.77 | 0.87% | 0.00 |
| 2025-09-12 | 31.56 | 31.25 | -0.08 | -0.26% | 31.24 | 31.81 | 22020 | 6947.80 | 1.16% | 0.00 |
| 2025-09-11 | 31.17 | 31.33 | 0.15 | 0.48% | 30.68 | 31.35 | 21967 | 6818.35 | 1.16% | 0.00 |
| 2025-09-10 | 30.78 | 31.18 | 0.34 | 1.10% | 30.78 | 31.35 | 17913 | 5581.12 | 0.94% | 0.00 |
| 2025-09-09 | 31.28 | 30.84 | -0.55 | -1.75% | 30.75 | 31.56 | 18921 | 5882.96 | 1.00% | 0.00 |
| 2025-09-08 | 31.09 | 31.39 | 0.20 | 0.64% | 31.08 | 31.49 | 17540 | 5484.19 | 0.92% | 0.00 |
| 2025-09-05 | 30.64 | 31.19 | 0.51 | 1.66% | 30.49 | 31.25 | 20500 | 6346.98 | 1.08% | 0.00 |
| 2025-09-04 | 31.03 | 30.68 | -0.31 | -1.00% | 30.15 | 31.26 | 30036 | 9241.25 | 1.58% | 0.00 |
| 2025-09-03 | 32.04 | 30.99 | -1.03 | -3.22% | 30.90 | 32.42 | 29689 | 9365.79 | 1.56% | 0.00 |
| 2025-09-02 | 32.70 | 32.02 | -0.77 | -2.35% | 31.82 | 32.88 | 31437 | 10108.84 | 1.65% | 0.00 |
| 2025-09-01 | 33.20 | 32.79 | -0.42 | -1.26% | 32.62 | 33.24 | 41636 | 13649.31 | 2.19% | 0.00 |
| 2025-08-29 | 32.65 | 33.21 | 0.62 | 1.90% | 32.65 | 33.98 | 71096 | 23688.62 | 3.74% | 0.00 |
| 2025-08-28 | 32.38 | 32.59 | -0.02 | -0.06% | 31.60 | 32.94 | 45796 | 14811.02 | 2.41% | 0.00 |
| 2025-08-27 | 33.20 | 32.61 | -0.62 | -1.87% | 32.60 | 33.85 | 54402 | 18142.55 | 2.86% | 0.00 |
| 2025-08-26 | 33.02 | 33.23 | 0.00 | 0.00% | 33.02 | 33.50 | 35223 | 11737.75 | 1.85% | 0.00 |
| 2025-08-25 | 33.20 | 33.23 | 0.18 | 0.54% | 32.87 | 33.34 | 46806 | 15515.21 | 2.46% | 0.00 |
深证大盘股票行情在线 K线走势图
中信出版(300788)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
