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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 25.65 | 25.62 | -0.05 | -0.19% | 25.53 | 25.77 | 450699 | 115444.84 | 0.37% |
| 2025-05-23 | 25.93 | 25.67 | -0.32 | -1.23% | 25.66 | 26.15 | 664482 | 172071.38 | 0.55% |
| 2025-05-22 | 26.00 | 25.99 | -0.05 | -0.19% | 25.86 | 26.07 | 443995 | 115313.29 | 0.36% |
| 2025-05-21 | 26.09 | 26.04 | -0.05 | -0.19% | 26.03 | 26.20 | 536492 | 140091.41 | 0.44% |
| 2025-05-20 | 26.16 | 26.09 | -0.02 | -0.08% | 26.06 | 26.28 | 505241 | 132088.27 | 0.41% |
| 2025-05-19 | 26.18 | 26.11 | -0.10 | -0.38% | 26.02 | 26.24 | 492746 | 128590.32 | 0.40% |
| 2025-05-16 | 26.47 | 26.21 | -0.37 | -1.39% | 26.13 | 26.68 | 714800 | 187823.19 | 0.59% |
| 2025-05-15 | 26.80 | 26.58 | -0.49 | -1.81% | 26.52 | 27.01 | 994565 | 265715.03 | 0.82% |
| 2025-05-14 | 26.05 | 27.07 | 0.98 | 3.76% | 26.01 | 27.74 | 2739056 | 736793.56 | 2.25% |
| 2025-05-13 | 26.50 | 26.09 | -0.21 | -0.80% | 26.06 | 26.55 | 796426 | 208803.36 | 0.65% |
| 2025-05-12 | 25.78 | 26.30 | 0.75 | 2.94% | 25.65 | 26.38 | 1314582 | 343606.72 | 1.08% |
| 2025-05-09 | 25.80 | 25.55 | -0.31 | -1.20% | 25.54 | 25.88 | 476958 | 122348.88 | 0.39% |
| 2025-05-08 | 25.64 | 25.86 | 0.19 | 0.74% | 25.55 | 26.20 | 836747 | 217008.03 | 0.69% |
| 2025-05-07 | 26.28 | 25.67 | 0.16 | 0.63% | 25.61 | 26.42 | 1173234 | 304001.03 | 0.96% |
| 2025-05-06 | 25.28 | 25.51 | 0.43 | 1.71% | 25.20 | 25.68 | 819030 | 208644.14 | 0.67% |
| 2025-04-30 | 25.08 | 25.08 | 0.07 | 0.28% | 25.02 | 25.28 | 514514 | 129371.16 | 0.42% |
| 2025-04-29 | 25.14 | 25.01 | -0.12 | -0.48% | 24.96 | 25.20 | 462586 | 115849.23 | 0.38% |
| 2025-04-28 | 25.20 | 25.13 | -0.07 | -0.28% | 25.00 | 25.21 | 440656 | 110643.73 | 0.36% |
| 2025-04-25 | 25.10 | 25.20 | 0.20 | 0.80% | 25.08 | 25.33 | 670113 | 169052.70 | 0.55% |
| 2025-04-24 | 25.12 | 25.00 | -0.13 | -0.52% | 24.95 | 25.25 | 519161 | 130231.52 | 0.43% |
| 2025-04-23 | 25.23 | 25.13 | 0.05 | 0.20% | 25.04 | 25.28 | 483724 | 121663.98 | 0.40% |
| 2025-04-22 | 25.20 | 25.08 | -0.15 | -0.59% | 25.08 | 25.30 | 459491 | 115769.92 | 0.38% |
| 2025-04-21 | 25.07 | 25.23 | 0.08 | 0.32% | 24.99 | 25.28 | 441371 | 111259.23 | 0.36% |
| 2025-04-18 | 25.06 | 25.15 | -0.02 | -0.08% | 25.00 | 25.25 | 476294 | 119673.05 | 0.39% |
| 2025-04-17 | 25.05 | 25.17 | 0.02 | 0.08% | 24.97 | 25.25 | 481695 | 121073.23 | 0.40% |
| 2025-04-16 | 25.09 | 25.15 | 0.04 | 0.16% | 24.77 | 25.25 | 662043 | 165163.05 | 0.54% |
| 2025-04-15 | 25.19 | 25.11 | -0.12 | -0.48% | 24.94 | 25.21 | 562516 | 140953.75 | 0.46% |
| 2025-04-14 | 25.44 | 25.23 | -0.13 | -0.51% | 25.21 | 25.49 | 635100 | 160805.94 | 0.52% |
| 2025-04-11 | 25.13 | 25.36 | 0.22 | 0.88% | 25.03 | 25.59 | 932290 | 235503.08 | 0.77% |
| 2025-04-10 | 25.25 | 25.14 | 0.25 | 1.00% | 24.70 | 25.40 | 1227315 | 309383.12 | 1.01% |
| 2025-04-09 | 24.44 | 24.89 | 0.39 | 1.59% | 24.15 | 25.12 | 1423352 | 351052.25 | 1.17% |
| 2025-04-08 | 24.11 | 24.50 | 0.48 | 2.00% | 23.88 | 24.59 | 1718956 | 418772.50 | 1.41% |
上证大盘股票行情在线 K线走势图
