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 |
|---|
| 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% |
| 2025-11-21 | 28.01 | 27.30 | -1.00 | -3.53% | 27.30 | 28.25 | 1695039 | 469375.28 | 1.39% |
| 2025-11-20 | 28.85 | 28.30 | 0.00 | 0.00% | 28.28 | 28.94 | 1528643 | 438036.03 | 1.26% |
| 2025-11-19 | 28.22 | 28.30 | 0.08 | 0.28% | 28.20 | 28.42 | 844813 | 239279.25 | 0.69% |
| 2025-11-18 | 28.27 | 28.22 | -0.07 | -0.25% | 28.17 | 28.43 | 915154 | 258935.83 | 0.75% |
| 2025-11-17 | 28.61 | 28.29 | -0.35 | -1.22% | 28.26 | 28.61 | 1077709 | 305838.78 | 0.89% |
| 2025-11-14 | 28.95 | 28.64 | -0.44 | -1.51% | 28.62 | 28.96 | 1201707 | 346355.19 | 0.99% |
| 2025-11-13 | 28.88 | 29.08 | 0.18 | 0.62% | 28.86 | 29.12 | 1178749 | 341847.34 | 0.97% |
| 2025-11-12 | 29.07 | 28.90 | -0.16 | -0.55% | 28.81 | 29.11 | 1086308 | 314460.09 | 0.89% |
| 2025-11-11 | 29.34 | 29.06 | -0.24 | -0.82% | 29.00 | 29.40 | 1042995 | 303898.97 | 0.86% |
| 2025-11-10 | 29.00 | 29.30 | 0.30 | 1.03% | 28.96 | 29.46 | 1621940 | 473713.47 | 1.33% |
| 2025-11-07 | 29.09 | 29.00 | -0.19 | -0.65% | 28.95 | 29.12 | 960721 | 278786.47 | 0.79% |
| 2025-11-06 | 29.12 | 29.19 | 0.13 | 0.45% | 29.10 | 29.43 | 1625618 | 475324.47 | 1.34% |
| 2025-11-05 | 28.93 | 29.06 | -0.02 | -0.07% | 28.92 | 29.17 | 940559 | 273502.81 | 0.77% |
| 2025-11-04 | 29.18 | 29.08 | -0.14 | -0.48% | 28.96 | 29.25 | 1197590 | 348277.91 | 0.98% |
| 2025-11-03 | 29.35 | 29.22 | -0.16 | -0.54% | 28.93 | 29.38 | 1393517 | 405919.78 | 1.14% |
| 2025-10-31 | 29.72 | 29.38 | -0.30 | -1.01% | 29.37 | 29.87 | 1671532 | 493818.94 | 1.37% |
| 2025-10-30 | 30.19 | 29.68 | -0.62 | -2.05% | 29.62 | 30.23 | 2452208 | 733967.88 | 2.01% |
| 2025-10-29 | 29.95 | 30.30 | 0.30 | 1.00% | 29.85 | 30.46 | 3136702 | 947795.12 | 2.58% |
| 2025-10-28 | 29.98 | 30.00 | 0.01 | 0.03% | 29.80 | 30.34 | 2263316 | 679841.12 | 1.86% |
| 2025-10-27 | 30.25 | 29.99 | 0.12 | 0.40% | 29.83 | 30.63 | 4612142 | 1390224.38 | 3.79% |
| 2025-10-24 | 29.55 | 29.87 | 0.35 | 1.19% | 29.50 | 30.06 | 2990943 | 889200.44 | 2.46% |
| 2025-10-23 | 29.20 | 29.52 | 0.33 | 1.13% | 28.85 | 29.58 | 1403605 | 409665.81 | 1.15% |
| 2025-10-22 | 29.22 | 29.19 | -0.17 | -0.58% | 29.02 | 29.23 | 1226948 | 357414.88 | 1.01% |
| 2025-10-21 | 29.31 | 29.36 | 0.13 | 0.44% | 29.21 | 30.11 | 3068678 | 907064.75 | 2.52% |
| 2025-10-20 | 29.40 | 29.23 | 0.14 | 0.48% | 29.12 | 29.54 | 1227307 | 359476.81 | 1.01% |
| 2025-10-17 | 29.66 | 29.09 | -0.56 | -1.89% | 29.05 | 29.93 | 1739899 | 512485.88 | 1.43% |
| 2025-10-16 | 29.60 | 29.65 | -0.04 | -0.13% | 29.50 | 29.98 | 1597315 | 474590.16 | 1.31% |
| 2025-10-15 | 29.14 | 29.69 | 0.66 | 2.27% | 29.06 | 29.73 | 1964852 | 577980.06 | 1.61% |
| 2025-10-14 | 29.20 | 29.03 | -0.17 | -0.58% | 28.93 | 29.71 | 1955124 | 572741.25 | 1.61% |
| 2025-10-13 | 28.90 | 29.20 | -0.48 | -1.62% | 28.81 | 29.49 | 2110493 | 613545.31 | 1.73% |
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
深市涨幅前二十
创业板涨幅前二十
