中信证券(600030)股票行情
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 |
|---|
| 2025-09-16 | 29.60 | 29.28 | -0.31 | -1.05% | 29.21 | 29.86 | 2083444 | 613733.31 | 1.71% |
| 2025-09-15 | 29.86 | 29.59 | -0.19 | -0.64% | 29.42 | 30.15 | 1724541 | 513493.19 | 1.42% |
| 2025-09-12 | 30.36 | 29.78 | -0.55 | -1.81% | 29.70 | 30.43 | 1479843 | 444348.25 | 1.22% |
| 2025-09-11 | 29.39 | 30.33 | 0.85 | 2.88% | 29.30 | 30.33 | 1863991 | 558204.31 | 1.53% |
| 2025-09-10 | 29.57 | 29.48 | -0.04 | -0.14% | 29.34 | 29.69 | 884048 | 260928.08 | 0.73% |
| 2025-09-09 | 29.45 | 29.52 | 0.07 | 0.24% | 29.38 | 29.74 | 1179284 | 348115.72 | 0.97% |
| 2025-09-08 | 29.80 | 29.45 | -0.38 | -1.27% | 29.35 | 29.80 | 1551198 | 457609.56 | 1.27% |
| 2025-09-05 | 29.57 | 29.83 | 0.27 | 0.91% | 29.33 | 29.85 | 1333730 | 394699.81 | 1.10% |
| 2025-09-04 | 29.76 | 29.56 | -0.23 | -0.77% | 29.20 | 29.91 | 1815806 | 536789.56 | 1.49% |
| 2025-09-03 | 30.97 | 29.79 | -0.99 | -3.22% | 29.52 | 31.07 | 1884761 | 568113.44 | 1.55% |
| 2025-09-02 | 31.20 | 30.78 | -0.39 | -1.25% | 30.66 | 31.33 | 1700846 | 525536.69 | 1.40% |
| 2025-09-01 | 31.49 | 31.17 | -0.31 | -0.98% | 30.90 | 31.55 | 1708743 | 532808.75 | 1.40% |
| 2025-08-29 | 31.70 | 31.48 | -0.02 | -0.06% | 31.35 | 32.08 | 2486871 | 787032.44 | 2.04% |
| 2025-08-28 | 30.90 | 31.50 | 0.61 | 1.97% | 30.69 | 31.50 | 1639484 | 509285.84 | 1.35% |
| 2025-08-27 | 31.67 | 30.89 | -0.79 | -2.49% | 30.87 | 32.08 | 2094917 | 660401.38 | 1.72% |
| 2025-08-26 | 31.94 | 31.68 | -0.46 | -1.43% | 31.63 | 32.09 | 1399983 | 445968.94 | 1.15% |
| 2025-08-25 | 32.50 | 32.14 | 0.22 | 0.69% | 31.63 | 32.53 | 2514492 | 805461.25 | 2.07% |
| 2025-08-22 | 30.87 | 32.20 | 1.32 | 4.27% | 30.86 | 32.22 | 2704920 | 856103.81 | 2.22% |
| 2025-08-21 | 31.35 | 30.88 | -0.27 | -0.87% | 30.72 | 31.42 | 1379013 | 428497.06 | 1.13% |
| 2025-08-20 | 30.90 | 31.15 | 0.13 | 0.42% | 30.35 | 31.16 | 1858230 | 571879.25 | 1.53% |
| 2025-08-19 | 31.50 | 31.02 | -0.68 | -2.15% | 30.94 | 31.83 | 1968582 | 615837.19 | 1.62% |
| 2025-08-18 | 31.19 | 31.70 | 0.60 | 1.93% | 30.90 | 32.30 | 3566482 | 1128401.12 | 2.93% |
| 2025-08-15 | 29.65 | 31.10 | 1.45 | 4.89% | 29.51 | 31.51 | 4008066 | 1231356.25 | 3.29% |
| 2025-08-14 | 29.71 | 29.65 | 0.03 | 0.10% | 29.57 | 30.20 | 1861877 | 556218.56 | 1.53% |
| 2025-08-13 | 29.65 | 29.62 | 0.14 | 0.47% | 29.32 | 30.06 | 2000479 | 594523.88 | 1.64% |
| 2025-08-12 | 29.44 | 29.48 | 0.10 | 0.34% | 29.31 | 29.57 | 820513 | 241580.56 | 0.67% |
| 2025-08-11 | 28.89 | 29.38 | 0.50 | 1.73% | 28.89 | 29.65 | 1267735 | 372426.38 | 1.04% |
| 2025-08-08 | 29.10 | 28.88 | -0.23 | -0.79% | 28.82 | 29.11 | 654561 | 189469.08 | 0.54% |
| 2025-08-07 | 29.21 | 29.11 | -0.05 | -0.17% | 28.94 | 29.45 | 880056 | 256633.52 | 0.72% |
| 2025-08-06 | 29.10 | 29.16 | -0.02 | -0.07% | 28.96 | 29.26 | 739240 | 215375.83 | 0.61% |
| 2025-08-05 | 28.96 | 29.18 | 0.27 | 0.93% | 28.88 | 29.28 | 913588 | 265442.06 | 0.75% |
| 2025-08-04 | 28.65 | 28.91 | 0.16 | 0.56% | 28.60 | 28.99 | 713718 | 205504.47 | 0.59% |
| 2025-08-01 | 29.00 | 28.75 | -0.27 | -0.93% | 28.70 | 29.20 | 963891 | 278673.34 | 0.79% |
| 2025-07-31 | 29.59 | 29.02 | -0.76 | -2.55% | 28.85 | 29.90 | 1413395 | 414684.44 | 1.16% |
| 2025-07-30 | 29.90 | 29.78 | -0.17 | -0.57% | 29.45 | 30.33 | 1268809 | 379722.47 | 1.04% |
| 2025-07-29 | 29.80 | 29.95 | -0.01 | -0.03% | 29.45 | 29.99 | 1229931 | 365607.88 | 1.01% |
| 2025-07-28 | 29.73 | 29.96 | 0.26 | 0.88% | 29.64 | 30.43 | 1257926 | 377972.06 | 1.03% |
| 2025-07-25 | 30.09 | 29.70 | -0.34 | -1.13% | 29.61 | 30.22 | 1213935 | 362522.53 | 1.00% |
| 2025-07-24 | 29.56 | 30.04 | 0.26 | 0.87% | 29.48 | 30.28 | 2097841 | 629347.44 | 1.72% |
| 2025-07-23 | 29.01 | 29.78 | 0.85 | 2.94% | 29.00 | 30.06 | 2887813 | 854234.56 | 2.37% |
| 2025-07-22 | 28.90 | 28.93 | 0.03 | 0.10% | 28.54 | 29.08 | 1121874 | 323152.22 | 0.92% |
| 2025-07-21 | 28.45 | 28.90 | 0.56 | 1.98% | 28.34 | 29.01 | 1329005 | 382782.88 | 1.09% |
| 2025-07-18 | 28.30 | 28.34 | 0.09 | 0.32% | 28.16 | 28.46 | 666698 | 188680.12 | 0.55% |
| 2025-07-17 | 28.07 | 28.25 | 0.17 | 0.61% | 28.01 | 28.38 | 639997 | 180160.20 | 0.53% |
| 2025-07-16 | 28.24 | 28.08 | -0.16 | -0.57% | 27.90 | 28.33 | 761524 | 214032.89 | 0.63% |
| 2025-07-15 | 28.45 | 28.24 | -0.17 | -0.60% | 28.08 | 28.62 | 943268 | 266933.03 | 0.77% |
| 2025-07-14 | 28.77 | 28.41 | -0.25 | -0.87% | 28.38 | 28.82 | 1009297 | 288099.91 | 0.83% |
| 2025-07-11 | 28.33 | 28.66 | 0.43 | 1.52% | 28.16 | 29.29 | 2465016 | 709976.88 | 2.02% |
| 2025-07-10 | 27.78 | 28.23 | 0.42 | 1.51% | 27.72 | 28.42 | 1421972 | 400690.31 | 1.17% |
| 2025-07-09 | 28.02 | 27.81 | -0.21 | -0.75% | 27.76 | 28.26 | 807702 | 226144.61 | 0.66% |
| 2025-07-08 | 27.72 | 28.02 | 0.23 | 0.83% | 27.71 | 28.08 | 845803 | 236530.38 | 0.69% |
| 2025-07-07 | 27.53 | 27.79 | 0.13 | 0.47% | 27.49 | 27.91 | 572224 | 158878.27 | 0.47% |
| 2025-07-04 | 27.60 | 27.66 | -0.01 | -0.04% | 27.35 | 28.05 | 1021394 | 283015.16 | 0.84% |
| 2025-07-03 | 27.39 | 27.67 | 0.39 | 1.43% | 27.36 | 27.75 | 725989 | 200045.91 | 0.60% |
| 2025-07-02 | 27.40 | 27.28 | -0.11 | -0.40% | 27.23 | 27.52 | 575250 | 157374.41 | 0.47% |
| 2025-07-01 | 27.63 | 27.39 | -0.23 | -0.83% | 27.31 | 27.78 | 707624 | 194065.41 | 0.58% |
| 2025-06-30 | 27.61 | 27.62 | 0.04 | 0.15% | 27.35 | 27.85 | 968626 | 267040.03 | 0.80% |
| 2025-06-27 | 27.65 | 27.58 | 0.01 | 0.04% | 27.50 | 28.46 | 1776585 | 496829.19 | 1.46% |
| 2025-06-26 | 27.98 | 27.57 | -0.46 | -1.64% | 27.55 | 28.06 | 1669402 | 463330.66 | 1.37% |
| 2025-06-25 | 26.94 | 28.03 | 1.12 | 4.16% | 26.85 | 28.20 | 2856361 | 788137.00 | 2.35% |
| 2025-06-24 | 26.28 | 26.91 | 0.68 | 2.59% | 26.26 | 27.07 | 1364250 | 365969.62 | 1.12% |
| 2025-06-23 | 25.78 | 26.23 | 0.35 | 1.35% | 25.75 | 26.30 | 552358 | 143911.56 | 0.45% |
| 2025-06-20 | 25.91 | 25.88 | -0.03 | -0.12% | 25.88 | 26.05 | 419924 | 108920.80 | 0.34% |
| 2025-06-19 | 26.35 | 25.91 | -0.47 | -1.78% | 25.86 | 26.42 | 652147 | 169849.09 | 0.54% |
| 2025-06-18 | 26.70 | 26.38 | -0.32 | -1.20% | 26.25 | 26.71 | 523048 | 138112.84 | 0.43% |
| 2025-06-17 | 26.67 | 26.70 | 0.02 | 0.07% | 26.52 | 26.72 | 514968 | 137110.19 | 0.42% |
| 2025-06-16 | 26.20 | 26.68 | 0.38 | 1.44% | 26.17 | 26.75 | 780961 | 207228.50 | 0.64% |
| 2025-06-13 | 26.35 | 26.30 | -0.14 | -0.53% | 26.18 | 26.44 | 737265 | 193785.08 | 0.61% |
| 2025-06-12 | 26.17 | 26.44 | 0.06 | 0.23% | 26.06 | 26.68 | 748015 | 197837.95 | 0.61% |
| 2025-06-11 | 26.05 | 26.38 | 0.43 | 1.66% | 26.00 | 26.70 | 1032666 | 273019.75 | 0.85% |
| 2025-06-10 | 26.43 | 25.95 | -0.48 | -1.82% | 25.82 | 26.49 | 735344 | 192053.28 | 0.60% |
| 2025-06-09 | 26.08 | 26.43 | 0.45 | 1.73% | 26.08 | 26.53 | 908770 | 239950.72 | 0.75% |
| 2025-06-06 | 26.18 | 25.98 | -0.20 | -0.76% | 25.95 | 26.28 | 504054 | 131332.12 | 0.41% |
| 2025-06-05 | 25.92 | 26.18 | 0.29 | 1.12% | 25.86 | 26.23 | 852046 | 222190.48 | 0.70% |
| 2025-06-04 | 25.58 | 25.89 | 0.30 | 1.17% | 25.56 | 26.05 | 639143 | 165364.08 | 0.52% |
| 2025-06-03 | 25.40 | 25.59 | 0.07 | 0.27% | 25.36 | 25.78 | 549946 | 140706.39 | 0.45% |
| 2025-05-30 | 25.58 | 25.52 | -0.18 | -0.70% | 25.37 | 25.65 | 549771 | 140214.58 | 0.45% |
| 2025-05-29 | 25.41 | 25.70 | 0.28 | 1.10% | 25.41 | 25.79 | 542716 | 139229.11 | 0.45% |
| 2025-05-28 | 25.54 | 25.42 | -0.09 | -0.35% | 25.36 | 25.58 | 354733 | 90275.83 | 0.29% |
| 2025-05-27 | 25.59 | 25.51 | -0.11 | -0.43% | 25.42 | 25.63 | 435105 | 111072.69 | 0.36% |
上证大盘股票行情在线 K线走势图
