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 |
|---|
| 2026-02-05 | 29.36 | 29.70 | 0.23 | 0.78% | 29.29 | 30.10 | 24667 | 7361.04 | 1.30% | 0.00 |
| 2026-02-04 | 29.87 | 29.47 | -0.55 | -1.83% | 29.21 | 30.08 | 25286 | 7460.79 | 1.33% | 0.00 |
| 2026-02-03 | 29.76 | 30.02 | 0.54 | 1.83% | 29.30 | 30.25 | 29160 | 8756.30 | 1.53% | 0.00 |
| 2026-02-02 | 29.78 | 29.48 | -0.53 | -1.77% | 29.47 | 30.38 | 34670 | 10384.45 | 1.82% | 0.00 |
| 2026-01-30 | 29.60 | 30.01 | 0.18 | 0.60% | 29.17 | 30.13 | 33988 | 10138.59 | 1.79% | 1.00 |
| 2026-01-29 | 29.29 | 29.83 | 0.54 | 1.84% | 29.04 | 30.48 | 49931 | 14990.71 | 2.63% | 0.00 |
| 2026-01-28 | 29.47 | 29.29 | -0.30 | -1.01% | 29.25 | 29.90 | 19449 | 5738.86 | 1.02% | 0.00 |
| 2026-01-27 | 29.97 | 29.59 | -0.38 | -1.27% | 29.10 | 30.08 | 27960 | 8231.01 | 1.47% | 0.00 |
| 2026-01-26 | 29.98 | 29.97 | -0.11 | -0.37% | 29.45 | 30.20 | 31058 | 9239.30 | 1.63% | 0.00 |
| 2026-01-23 | 29.85 | 30.08 | 0.17 | 0.57% | 29.80 | 30.27 | 33419 | 10045.14 | 1.76% | 0.00 |
| 2026-01-22 | 29.75 | 29.91 | 0.16 | 0.54% | 29.65 | 30.12 | 24480 | 7308.16 | 1.29% | 0.00 |
| 2026-01-21 | 29.67 | 29.75 | -0.18 | -0.60% | 29.44 | 30.14 | 27018 | 8057.54 | 1.42% | 0.00 |
| 2026-01-20 | 29.88 | 29.93 | 0.06 | 0.20% | 29.60 | 30.25 | 45515 | 13636.16 | 2.39% | 0.00 |
| 2026-01-19 | 29.94 | 29.87 | -0.05 | -0.17% | 29.50 | 30.00 | 32774 | 9729.56 | 1.72% | 0.00 |
| 2026-01-16 | 31.25 | 29.92 | -1.53 | -4.86% | 29.50 | 31.40 | 61292 | 18446.96 | 3.22% | 0.00 |
| 2026-01-15 | 31.70 | 31.45 | -0.90 | -2.78% | 31.10 | 32.30 | 54109 | 17074.69 | 2.85% | 0.00 |
| 2026-01-14 | 30.53 | 32.35 | 1.62 | 5.27% | 30.50 | 33.80 | 119139 | 38469.73 | 6.27% | 0.00 |
| 2026-01-13 | 32.58 | 30.73 | -0.99 | -3.12% | 30.61 | 33.00 | 93847 | 29621.93 | 4.94% | 0.00 |
| 2026-01-12 | 29.88 | 31.72 | 2.60 | 8.93% | 29.39 | 32.15 | 117151 | 36232.20 | 6.16% | 1.00 |
| 2026-01-09 | 28.40 | 29.12 | 0.72 | 2.54% | 28.26 | 29.16 | 38317 | 11029.18 | 2.02% | 5.00 |
| 2026-01-08 | 27.99 | 28.40 | 0.28 | 1.00% | 27.95 | 28.51 | 18376 | 5195.83 | 0.97% | 0.00 |
| 2026-01-07 | 28.01 | 28.12 | -0.01 | -0.04% | 27.97 | 28.40 | 19518 | 5495.23 | 1.03% | 0.00 |
| 2026-01-06 | 28.00 | 28.13 | 0.15 | 0.54% | 27.81 | 28.18 | 22158 | 6211.73 | 1.17% | 0.00 |
| 2026-01-05 | 27.48 | 27.98 | 0.58 | 2.12% | 27.34 | 28.05 | 26143 | 7258.11 | 1.37% | 0.00 |
| 2025-12-31 | 27.20 | 27.40 | 0.24 | 0.88% | 27.08 | 27.75 | 17897 | 4910.27 | 0.94% | 0.00 |
| 2025-12-30 | 27.13 | 27.16 | -0.04 | -0.15% | 27.09 | 27.39 | 13215 | 3598.20 | 0.69% | 0.00 |
| 2025-12-29 | 27.57 | 27.20 | -0.16 | -0.58% | 27.15 | 27.61 | 11902 | 3249.19 | 0.63% | 0.00 |
| 2025-12-26 | 27.52 | 27.52 | -0.01 | -0.04% | 27.31 | 27.60 | 12382 | 3403.94 | 0.65% | 0.00 |
| 2025-12-25 | 27.35 | 27.53 | 0.12 | 0.44% | 27.34 | 27.54 | 10017 | 2750.29 | 0.53% | 0.00 |
| 2025-12-24 | 27.37 | 27.41 | 0.04 | 0.15% | 27.29 | 27.50 | 12166 | 3332.99 | 0.64% | 0.00 |
| 2025-12-23 | 27.78 | 27.37 | -0.41 | -1.48% | 27.37 | 27.80 | 9929 | 2730.00 | 0.52% | 0.00 |
| 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 |
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
