中信出版 (300788) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	31.40	31.86	0.18	0.57%	31.25	32.70	32507	10444	1.71%
2025-04-02	31.50	31.68	0.12	0.38%	31.50	32.32	16976	5417	0.89%
2025-04-01	31.55	31.56	0.06	0.19%	31.45	31.98	19614	6218	1.03%
2025-03-31	32.23	31.50	-1.24	-3.79%	31.20	32.42	37714	11920	1.98%
2025-03-28	32.27	32.74	0.32	0.99%	32.11	33.11	41096	13419	2.16%
2025-03-27	32.25	32.42	-0.02	-0.06%	32.08	32.99	28478	9243	1.50%
2025-03-26	33.39	32.44	-1.06	-3.16%	32.39	33.47	44443	14516	2.34%
2025-03-25	33.35	33.50	-0.73	-2.13%	33.03	34.09	71791	24060	3.78%
2025-03-24	32.26	34.23	1.98	6.14%	31.82	35.00	108494	36753	5.71%
2025-03-21	32.61	32.25	-0.24	-0.74%	32.10	33.10	21875	7120	1.15%
2025-03-20	32.60	32.49	-0.11	-0.34%	32.36	32.84	17704	5775	0.93%
2025-03-19	33.36	32.60	-0.71	-2.13%	32.44	33.38	27048	8861	1.42%
2025-03-18	33.44	33.31	-0.13	-0.39%	32.91	33.50	25105	8322	1.32%
2025-03-17	33.79	33.44	-0.16	-0.48%	33.33	33.88	23327	7809	1.23%
2025-03-14	32.80	33.60	0.72	2.19%	32.60	33.77	37841	12666	1.99%
2025-03-13	33.15	32.88	-0.44	-1.32%	32.41	33.45	25416	8347	1.34%
2025-03-12	33.03	33.32	0.45	1.37%	32.99	33.60	31397	10489	1.65%
2025-03-11	32.50	32.87	0.03	0.09%	32.31	32.89	20366	6655	1.07%
2025-03-10	32.80	32.84	-0.16	-0.48%	32.58	33.10	22444	7366	1.18%
2025-03-07	33.50	33.00	-0.79	-2.34%	32.73	34.09	46548	15607	2.45%
2025-03-06	32.88	33.79	1.14	3.49%	32.65	33.97	52401	17493	2.76%
2025-03-05	32.48	32.65	0.07	0.21%	32.10	32.65	23961	7762	1.26%
2025-03-04	32.22	32.58	0.38	1.18%	32.00	32.67	24395	7901	1.28%
2025-03-03	32.00	32.20	0.27	0.85%	31.81	32.73	27524	8883	1.45%
2025-02-28	33.21	31.93	-1.38	-4.14%	31.82	33.24	40721	13210	2.14%
2025-02-27	33.76	33.31	-0.60	-1.77%	32.74	34.06	42791	14271	2.25%
2025-02-26	33.85	33.91	0.12	0.36%	33.61	34.05	36192	12242	1.90%
2025-02-25	34.00	33.79	-0.88	-2.54%	33.50	34.26	53385	18080	2.81%
2025-02-24	35.00	34.67	-0.59	-1.67%	34.38	35.56	58389	20374	3.07%
2025-02-21	34.85	35.26	0.48	1.38%	34.31	35.42	75719	26437	3.98%
2025-02-20	34.60	34.78	-0.03	-0.09%	34.43	35.24	58379	20325	3.07%
2025-02-19	34.69	34.81	0.46	1.34%	34.06	35.00	62941	21771	3.31%
2025-02-18	35.68	34.35	-1.59	-4.42%	34.21	35.94	82505	28911	4.34%
2025-02-17	37.09	35.94	-2.18	-5.72%	35.45	38.16	153126	55829	8.05%
2025-02-14	38.33	38.12	0.32	0.85%	37.42	39.60	119622	45873	6.29%
2025-02-13	38.77	37.80	-0.85	-2.20%	37.60	39.90	148489	57259	7.81%
2025-02-12	37.52	38.65	0.60	1.58%	36.86	39.70	183776	70916	9.66%
2025-02-11	35.80	38.05	1.85	5.11%	35.51	39.45	182613	68034	9.60%
2025-02-10	36.38	36.20	-0.02	-0.06%	35.23	36.81	142141	51175	7.48%
2025-02-07	36.50	36.22	0.64	1.80%	34.80	36.70	151967	54259	7.99%
2025-02-06	34.07	35.58	1.00	2.89%	33.51	36.25	152363	52994	8.01%
2025-02-05	34.39	34.58	1.08	3.22%	33.46	35.00	124953	42788	6.57%
2025-01-27	33.56	33.50	0.29	0.87%	33.00	34.01	71862	24152	3.78%
2025-01-24	31.80	33.21	1.40	4.40%	31.51	33.62	65103	21320	3.42%
2025-01-23	32.00	31.81	0.22	0.70%	31.70	32.67	39262	12630	2.06%
2025-01-22	32.12	31.59	-0.80	-2.47%	31.55	32.20	27069	8606	1.42%
2025-01-21	32.11	32.39	0.42	1.31%	31.68	32.39	30082	9652	1.58%
2025-01-20	32.38	31.97	-0.13	-0.40%	31.71	32.66	36995	11856	1.95%
2025-01-17	32.39	32.10	-0.59	-1.80%	32.01	33.08	41629	13483	2.19%
2025-01-16	32.99	32.69	-0.16	-0.49%	32.20	33.96	44915	14841	2.36%
2025-01-15	33.07	32.85	-0.14	-0.42%	32.72	33.64	51150	16974	2.69%
2025-01-14	31.30	32.99	2.06	6.66%	31.17	32.99	57519	18603	3.02%
2025-01-13	31.75	30.93	-0.91	-2.86%	30.59	32.06	45923	14328	2.42%
2025-01-10	33.59	31.84	-2.11	-6.22%	31.84	33.95	53564	17591	2.82%
2025-01-09	33.77	33.95	-0.35	-1.02%	33.60	35.12	70854	24293	3.73%
2025-01-08	33.50	34.30	0.78	2.33%	33.12	34.88	87298	29804	4.59%
2025-01-07	33.10	33.52	0.10	0.30%	32.28	33.67	48623	16055	2.56%
2025-01-06	32.67	33.42	0.43	1.30%	31.00	33.51	64944	21169	3.42%
2025-01-03	31.79	32.99	1.33	4.20%	31.78	34.10	118604	39498	6.24%
2025-01-02	31.53	31.66	0.09	0.29%	31.20	32.63	50953	16313	2.68%
2024-12-31	32.95	31.57	-1.36	-4.13%	31.43	33.08	45685	14646	2.40%
2024-12-30	33.26	32.93	-0.42	-1.26%	32.65	33.50	35292	11675	1.86%
2024-12-27	34.28	33.35	-1.16	-3.36%	33.16	34.44	62970	21243	3.31%
2024-12-26	34.36	34.51	-0.36	-1.03%	34.27	35.09	56146	19429	2.95%