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
2025-10-31	28.61	29.36	0.74	2.59%	28.61	29.57	28921	8473	1.52%
2025-10-30	28.80	28.62	-0.31	-1.07%	28.50	29.16	18603	5363	0.98%
2025-10-29	29.20	28.93	-0.25	-0.86%	28.70	29.21	15969	4604	0.84%
2025-10-28	29.15	29.18	0.13	0.45%	28.96	29.41	18262	5332	0.96%
2025-10-27	29.61	29.05	-0.53	-1.79%	28.95	29.65	31926	9321	1.68%
2025-10-24	29.68	29.58	-0.37	-1.24%	29.48	29.79	24175	7151	1.27%
2025-10-23	29.36	29.95	0.59	2.01%	29.16	30.16	37611	11210	1.98%
2025-10-22	28.93	29.36	0.43	1.49%	28.78	29.89	28540	8425	1.50%
2025-10-21	28.27	28.93	0.66	2.33%	28.24	29.24	18922	5440	1.00%
2025-10-20	28.09	28.27	0.33	1.18%	28.01	28.29	10191	2871	0.54%
2025-10-17	28.41	27.94	-0.46	-1.62%	27.93	28.50	13236	3729	0.70%
2025-10-16	28.69	28.40	-0.30	-1.05%	28.33	28.75	11728	3339	0.62%
2025-10-15	28.76	28.70	0.06	0.21%	28.39	28.77	14248	4074	0.75%
2025-10-14	28.88	28.64	-0.16	-0.56%	28.51	29.15	16464	4749	0.87%
2025-10-13	28.40	28.80	-0.37	-1.27%	28.00	28.88	17664	5041	0.93%
2025-10-10	29.14	29.17	-0.01	-0.03%	29.02	29.27	14370	4190	0.76%
2025-10-09	29.38	29.18	-0.25	-0.85%	28.86	29.39	19625	5711	1.03%
2025-09-30	29.53	29.43	-0.11	-0.37%	29.28	29.85	16409	4835	0.86%
2025-09-29	29.70	29.54	-0.05	-0.17%	29.06	29.70	12423	3653	0.65%
2025-09-26	29.70	29.59	-0.33	-1.10%	29.42	29.87	11344	3358	0.60%
2025-09-25	29.77	29.92	0.15	0.50%	29.61	30.28	19594	5882	1.03%
2025-09-24	29.29	29.77	0.37	1.26%	29.13	29.85	15491	4598	0.81%
2025-09-23	29.74	29.40	-0.47	-1.57%	28.59	29.81	23467	6832	1.23%
2025-09-22	30.17	29.87	-0.29	-0.96%	29.63	30.17	17838	5319	0.94%
2025-09-19	30.22	30.16	-0.05	-0.17%	30.00	30.42	14236	4294	0.75%
2025-09-18	30.69	30.21	-0.55	-1.79%	30.01	30.90	23717	7237	1.25%
2025-09-17	30.85	30.76	-0.16	-0.52%	30.74	30.99	17642	5438	0.93%
2025-09-16	31.19	30.92	-0.08	-0.26%	30.79	31.30	18772	5815	0.99%
2025-09-15	31.20	31.00	-0.25	-0.80%	30.88	31.32	16557	5138	0.87%
2025-09-12	31.56	31.25	-0.08	-0.26%	31.24	31.81	22020	6947	1.16%
2025-09-11	31.17	31.33	0.15	0.48%	30.68	31.35	21967	6818	1.16%
2025-09-10	30.78	31.18	0.34	1.10%	30.78	31.35	17913	5581	0.94%
2025-09-09	31.28	30.84	-0.55	-1.75%	30.75	31.56	18921	5882	1.00%
2025-09-08	31.09	31.39	0.20	0.64%	31.08	31.49	17540	5484	0.92%
2025-09-05	30.64	31.19	0.51	1.66%	30.49	31.25	20500	6346	1.08%
2025-09-04	31.03	30.68	-0.31	-1.00%	30.15	31.26	30036	9241	1.58%
2025-09-03	32.04	30.99	-1.03	-3.22%	30.90	32.42	29689	9365	1.56%
2025-09-02	32.70	32.02	-0.77	-2.35%	31.82	32.88	31437	10108	1.65%
2025-09-01	33.20	32.79	-0.42	-1.26%	32.62	33.24	41636	13649	2.19%
2025-08-29	32.65	33.21	0.62	1.90%	32.65	33.98	71096	23688	3.74%
2025-08-28	32.38	32.59	-0.02	-0.06%	31.60	32.94	45796	14811	2.41%
2025-08-27	33.20	32.61	-0.62	-1.87%	32.60	33.85	54402	18142	2.86%
2025-08-26	33.02	33.23	0.00	0.00%	33.02	33.50	35223	11737	1.85%
2025-08-25	33.20	33.23	0.18	0.54%	32.87	33.34	46806	15515	2.46%
2025-08-22	32.88	33.05	0.15	0.46%	32.76	33.14	40164	13227	2.11%
2025-08-21	33.30	32.90	-0.10	-0.30%	32.67	33.30	55188	18201	2.90%
2025-08-20	33.71	33.00	0.30	0.92%	32.75	34.38	71915	24042	3.78%
2025-08-19	32.66	32.70	-0.04	-0.12%	32.45	32.85	29772	9724	1.57%
2025-08-18	32.00	32.74	0.80	2.50%	31.95	33.10	56826	18612	2.99%
2025-08-15	31.76	31.94	0.14	0.44%	31.66	32.07	35391	11260	1.86%
2025-08-14	32.40	31.80	-0.49	-1.52%	31.75	32.48	27697	8895	1.46%
2025-08-13	32.42	32.29	-0.08	-0.25%	32.23	32.57	27936	9045	1.47%
2025-08-12	32.44	32.37	-0.08	-0.25%	31.94	32.59	22650	7327	1.19%
2025-08-11	32.12	32.45	0.31	0.96%	31.92	32.49	21035	6795	1.11%
2025-08-08	32.64	32.14	-0.50	-1.53%	31.88	32.64	26264	8438	1.38%
2025-08-07	32.80	32.64	-0.25	-0.76%	32.62	33.18	34427	11289	1.81%
2025-08-06	33.10	32.89	-0.09	-0.27%	32.55	33.73	50134	16485	2.64%
2025-08-05	32.45	32.98	0.60	1.85%	32.08	34.23	71441	23566	3.76%
2025-08-04	32.10	32.38	-0.22	-0.67%	31.61	32.41	38333	12281	2.02%
2025-08-01	31.92	32.60	0.81	2.55%	31.85	32.76	51669	16722	2.72%
2025-07-31	31.90	31.79	-0.35	-1.09%	31.60	32.30	31330	10016	1.65%
2025-07-30	32.20	32.14	-0.12	-0.37%	31.80	32.63	31291	10103	1.65%
2025-07-29	32.21	32.26	0.04	0.12%	31.79	32.40	27523	8839	1.45%
2025-07-28	32.35	32.22	-0.09	-0.28%	32.00	32.68	32675	10552	1.72%
2025-07-25	31.92	32.31	0.46	1.44%	31.88	32.88	48958	15834	2.57%