当前位置: 爱股网 > 股票行情 > 中信证券(600030)股票行情

中信证券(600030)股票行情

中信证券(600030)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

中信证券(600030)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
2026-03-25	24.40	24.66	0.30	1.23%	24.36	24.85	1134772	279200.38	0.93%
2026-03-24	24.50	24.36	0.07	0.29%	24.08	24.61	1279101	311245.25	1.05%
2026-03-23	25.00	24.29	-1.01	-3.99%	24.09	25.00	1992656	488737.75	1.64%
2026-03-20	25.62	25.30	-0.31	-1.21%	25.30	25.71	1008963	257197.34	0.83%
2026-03-19	25.75	25.61	-0.36	-1.39%	25.50	25.84	1071594	274916.31	0.88%
2026-03-18	25.90	25.97	0.06	0.23%	25.75	26.02	859659	222472.06	0.71%
2026-03-17	25.50	25.91	0.41	1.61%	25.50	26.55	2211718	577015.62	1.82%
2026-03-16	25.66	25.50	-0.25	-0.97%	25.36	25.69	1156698	294346.81	0.95%
2026-03-13	25.73	25.75	-0.18	-0.69%	25.66	25.95	806477	208061.09	0.66%
2026-03-12	26.00	25.93	-0.17	-0.65%	25.80	26.08	918618	238105.31	0.75%
2026-03-11	26.14	26.10	-0.03	-0.11%	25.94	26.20	884026	230479.56	0.73%
2026-03-10	26.10	26.13	0.25	0.97%	26.00	26.27	908378	237146.31	0.75%
2026-03-09	26.01	25.88	-0.55	-2.08%	25.63	26.01	1269465	327990.56	1.04%
2026-03-06	26.18	26.43	0.22	0.84%	26.11	26.58	776733	204667.31	0.64%
2026-03-05	26.33	26.21	0.07	0.27%	26.10	26.44	818991	215043.38	0.67%
2026-03-04	26.60	26.14	-0.66	-2.46%	26.05	26.65	1500801	394987.34	1.23%
2026-03-03	27.06	26.80	-0.27	-1.00%	26.75	27.38	1607212	434557.25	1.32%
2026-03-02	27.11	27.07	-0.30	-1.10%	26.86	27.20	1309694	354408.59	1.08%
2026-02-27	27.36	27.37	-0.01	-0.04%	27.18	27.49	877588	240031.47	0.72%
2026-02-26	27.75	27.38	-0.36	-1.30%	27.33	27.78	1326288	364754.25	1.09%
2026-02-25	27.64	27.74	0.11	0.40%	27.61	27.89	1016230	282364.16	0.83%
2026-02-24	27.76	27.63	0.01	0.04%	27.61	27.80	847928	234672.03	0.70%
2026-02-13	27.87	27.62	-0.25	-0.90%	27.62	28.00	1090465	303255.16	0.90%
2026-02-12	28.03	27.87	-0.17	-0.61%	27.77	28.03	957854	267118.12	0.79%
2026-02-11	28.11	28.04	-0.05	-0.18%	27.95	28.15	836660	234613.89	0.69%
2026-02-10	28.06	28.09	0.03	0.11%	27.98	28.18	756298	212458.28	0.62%
2026-02-09	28.01	28.06	0.19	0.68%	27.88	28.10	970534	271859.66	0.80%
2026-02-06	28.20	28.16	-0.13	-0.46%	28.10	28.36	1074026	302761.69	0.88%
2026-02-05	28.29	28.29	-0.09	-0.32%	28.13	28.49	1156842	327626.84	0.95%
2026-02-04	27.85	28.38	0.41	1.47%	27.84	28.39	1572192	444080.06	1.29%
2026-02-03	28.07	27.97	0.11	0.39%	27.71	28.10	1322918	368665.75	1.09%
2026-02-02	28.09	27.86	-0.22	-0.78%	27.83	28.60	1818336	512851.56	1.49%
2026-01-30	28.50	28.08	-0.48	-1.68%	28.08	28.52	1907095	539099.44	1.57%
2026-01-29	27.90	28.56	0.62	2.22%	27.70	28.58	2977812	838733.81	2.45%
2026-01-28	27.89	27.94	0.08	0.29%	27.77	28.18	1718794	480581.47	1.41%
2026-01-27	28.09	27.86	-0.21	-0.75%	27.80	28.14	1415238	395713.97	1.16%
2026-01-26	27.77	28.07	0.30	1.08%	27.71	28.44	2637512	742321.06	2.17%
2026-01-23	28.00	27.77	-0.15	-0.54%	27.70	28.06	1881061	524008.41	1.54%
2026-01-22	27.90	27.92	-0.02	-0.07%	27.82	28.22	1725925	482549.81	1.42%
2026-01-21	28.03	27.94	-0.11	-0.39%	27.79	28.11	1410501	394389.03	1.16%
2026-01-20	27.93	28.05	0.14	0.50%	27.91	28.15	1385134	388436.28	1.14%
2026-01-19	27.74	27.91	-0.17	-0.61%	27.70	27.97	1594338	443718.19	1.31%
2026-01-16	28.50	28.08	-0.20	-0.71%	27.99	28.57	2095813	591416.19	1.72%
2026-01-15	28.38	28.28	0.05	0.18%	28.23	28.80	2078142	590489.19	1.71%
2026-01-14	28.49	28.23	-0.32	-1.12%	28.15	29.13	3218823	920965.62	2.64%
2026-01-13	28.85	28.55	-0.23	-0.80%	28.48	29.15	2159691	622632.62	1.77%
2026-01-12	28.57	28.78	0.21	0.74%	28.41	28.85	2173083	622714.06	1.78%
2026-01-09	28.54	28.57	0.03	0.11%	28.35	28.67	2326772	662856.38	1.91%
2026-01-08	29.29	28.54	-0.96	-3.25%	28.45	29.29	3150272	903990.38	2.59%
2026-01-07	30.21	29.50	-0.69	-2.29%	29.40	30.21	2295021	682963.50	1.88%
2026-01-06	29.36	30.19	0.86	2.93%	29.33	30.25	3349358	1005509.44	2.75%
2026-01-05	28.83	29.33	0.62	2.16%	28.80	29.36	1851770	540290.81	1.52%
2025-12-31	28.80	28.71	-0.12	-0.42%	28.68	29.07	856348	247041.69	0.70%
2025-12-30	28.86	28.83	-0.11	-0.38%	28.75	29.02	854348	246394.94	0.70%
2025-12-29	29.03	28.94	-0.16	-0.55%	28.86	29.14	906711	262800.41	0.74%
2025-12-26	28.96	29.10	0.14	0.48%	28.90	29.40	1413526	412280.56	1.16%
2025-12-25	28.75	28.96	0.22	0.77%	28.70	29.02	1044948	302007.34	0.86%
2025-12-24	28.61	28.74	0.11	0.38%	28.55	28.83	789519	226634.80	0.65%
2025-12-23	28.68	28.63	-0.02	-0.07%	28.59	28.88	940647	270203.84	0.77%
2025-12-22	28.62	28.65	-0.03	-0.10%	28.60	28.79	753313	216028.67	0.62%
2025-12-19	28.58	28.68	0.15	0.53%	28.47	28.94	983482	282171.41	0.81%
2025-12-18	28.90	28.53	-0.44	-1.52%	28.47	28.90	1135938	324801.41	0.93%
2025-12-17	28.48	28.97	0.49	1.72%	28.40	29.15	1617038	466250.75	1.33%
2025-12-16	28.44	28.48	-0.07	-0.25%	28.28	28.79	1001616	285119.22	0.82%
2025-12-15	28.26	28.55	0.14	0.49%	28.18	28.94	1193241	341802.47	0.98%
2025-12-12	28.26	28.41	0.12	0.42%	28.08	28.56	1067570	302376.56	0.88%
2025-12-11	28.55	28.29	-0.23	-0.81%	28.15	28.58	742250	210322.94	0.61%
2025-12-10	28.42	28.52	-0.01	-0.04%	28.16	28.57	992897	281573.53	0.82%
2025-12-09	28.52	28.53	-0.17	-0.59%	28.38	28.83	1301285	371796.44	1.07%
2025-12-08	28.38	28.70	0.84	3.02%	28.38	29.06	3146217	905770.62	2.58%
2025-12-05	27.20	27.86	0.66	2.43%	27.16	28.09	1637905	453631.53	1.35%
2025-12-04	27.14	27.20	0.05	0.18%	27.02	27.38	692376	188246.69	0.57%
2025-12-03	27.45	27.15	-0.22	-0.80%	27.03	27.57	781105	212925.67	0.64%
2025-12-02	27.66	27.37	-0.30	-1.08%	27.35	27.69	652922	179350.59	0.54%
2025-12-01	27.50	27.67	0.08	0.29%	27.48	27.73	707987	195600.17	0.58%
2025-11-28	27.61	27.59	0.01	0.04%	27.41	27.64	746598	205590.34	0.61%
2025-11-27	27.53	27.58	-0.02	-0.07%	27.52	27.81	648647	179436.78	0.53%
2025-11-26	27.52	27.60	0.13	0.47%	27.44	27.72	681695	188111.05	0.56%
2025-11-25	27.47	27.47	0.08	0.29%	27.40	27.65	802259	220785.25	0.66%
2025-11-24	27.40	27.39	0.09	0.33%	27.26	27.50	891389	244106.19	0.73%

上证大盘股票行情在线 K线走势图

中信证券(600030)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24