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
2026-04-30	35.45	35.58	0.33	0.94%	34.77	36.65	38152	13548	2.01%
2026-04-29	34.00	35.25	0.85	2.47%	34.00	36.65	56205	20086	2.96%
2026-04-28	36.58	34.40	-2.30	-6.27%	33.15	36.58	61073	20972	3.21%
2026-04-27	38.07	36.70	-0.62	-1.66%	36.53	38.07	40433	15002	2.13%
2026-04-24	38.93	37.32	-1.91	-4.87%	37.26	39.22	48062	18295	2.53%
2026-04-23	39.85	39.23	-0.71	-1.78%	38.00	40.70	56524	22256	2.97%
2026-04-22	39.68	39.94	-0.06	-0.15%	38.80	40.70	85605	34155	4.50%
2026-04-21	36.22	40.00	3.22	8.75%	35.50	40.36	146167	56440	7.69%
2026-04-20	32.45	36.78	3.98	12.13%	32.38	37.38	139028	48873	7.31%
2026-04-17	33.02	32.80	-0.61	-1.83%	32.50	33.41	57676	18961	3.03%
2026-04-16	32.99	33.41	0.03	0.09%	32.42	33.54	77532	25552	4.08%
2026-04-15	33.10	33.38	-0.05	-0.15%	32.19	34.20	99430	32825	5.23%
2026-04-14	31.93	33.43	2.13	6.81%	31.33	33.49	72755	23542	3.83%
2026-04-13	31.71	31.30	-0.71	-2.22%	30.86	31.94	45967	14339	2.42%
2026-04-10	31.47	32.01	1.16	3.76%	30.90	33.60	74156	23992	3.90%
2026-04-09	30.75	30.85	-0.45	-1.44%	30.40	31.19	35867	11050	1.89%
2026-04-08	29.81	31.30	2.12	7.27%	29.81	31.69	64207	19875	3.38%
2026-04-07	29.09	29.18	0.18	0.62%	28.56	29.25	20592	5966	1.08%
2026-04-03	29.59	29.00	-0.58	-1.96%	28.57	29.67	23741	6858	1.25%
2026-04-02	30.21	29.58	-0.63	-2.09%	29.40	30.21	25556	7567	1.34%
2026-04-01	29.68	30.21	0.95	3.25%	29.56	30.33	35360	10612	1.86%
2026-03-31	30.02	29.26	-0.84	-2.79%	29.24	30.29	32299	9603	1.70%
2026-03-30	29.80	30.10	-0.21	-0.69%	29.52	30.10	23746	7104	1.25%
2026-03-27	30.15	30.31	0.05	0.17%	29.88	30.45	25148	7607	1.32%
2026-03-26	31.00	30.26	-0.84	-2.70%	30.06	31.57	32341	9901	1.70%
2026-03-25	30.30	31.10	0.74	2.44%	30.11	31.32	38681	11940	2.03%
2026-03-24	30.45	30.36	0.36	1.20%	29.57	30.45	34143	10249	1.80%
2026-03-23	31.45	30.00	-1.81	-5.69%	29.32	31.63	64676	19605	3.40%
2026-03-20	33.60	31.81	-1.83	-5.44%	31.70	34.19	56761	18657	2.99%
2026-03-19	32.37	33.64	0.62	1.88%	32.35	34.70	84564	28377	4.45%
2026-03-18	33.01	33.02	-0.29	-0.87%	32.36	33.30	65391	21419	3.44%
2026-03-17	35.86	33.31	-2.87	-7.93%	32.70	36.46	100965	34062	5.31%
2026-03-16	35.97	36.18	0.15	0.42%	35.34	36.80	53332	19322	2.80%
2026-03-13	38.30	36.03	-2.06	-5.41%	35.73	38.80	76984	28160	4.05%
2026-03-12	38.60	38.09	-0.80	-2.06%	37.48	38.92	81615	31072	4.29%
2026-03-11	38.30	38.89	0.51	1.33%	38.12	40.46	97065	38186	5.10%
2026-03-10	39.14	38.38	-0.30	-0.78%	38.21	39.31	63128	24412	3.32%
2026-03-09	38.48	38.68	-1.80	-4.45%	38.14	39.81	91004	35256	4.79%
2026-03-06	39.50	40.48	0.80	2.02%	39.10	42.45	94623	38501	4.98%
2026-03-05	40.65	39.68	-0.10	-0.25%	37.00	41.00	116474	45482	6.13%
2026-03-04	40.38	39.78	-0.60	-1.49%	38.66	40.93	88862	35261	4.67%
2026-03-03	42.03	40.38	-1.62	-3.86%	39.95	44.10	124287	51731	6.54%
2026-03-02	44.64	42.00	-4.70	-10.06%	41.40	47.17	153022	65888	8.05%
2026-02-27	44.16	46.70	2.54	5.75%	43.33	47.77	154929	71623	8.15%
2026-02-26	41.77	44.16	1.42	3.32%	41.77	46.50	267021	118278	14.04%
2026-02-25	35.02	42.74	7.12	19.99%	34.68	42.74	181364	72504	9.54%
2026-02-24	33.54	35.62	1.72	5.07%	33.01	35.87	133762	46417	7.03%
2026-02-13	32.66	33.90	1.09	3.32%	32.60	34.99	114652	38684	6.03%
2026-02-12	33.00	32.81	-0.46	-1.38%	32.06	33.49	79878	26187	4.20%
2026-02-11	33.72	33.27	-1.43	-4.12%	32.00	33.99	132561	43460	6.97%
2026-02-10	32.44	34.70	3.42	10.93%	31.50	35.98	175019	58368	9.20%
2026-02-09	30.69	31.28	2.02	6.90%	30.20	31.36	74363	22967	3.91%
2026-02-06	29.45	29.26	-0.44	-1.48%	29.05	29.67	24310	7140	1.28%
2026-02-05	29.36	29.70	0.23	0.78%	29.29	30.10	24667	7361	1.30%
2026-02-04	29.87	29.47	-0.55	-1.83%	29.21	30.08	25286	7460	1.33%
2026-02-03	29.76	30.02	0.54	1.83%	29.30	30.25	29160	8756	1.53%
2026-02-02	29.78	29.48	-0.53	-1.77%	29.47	30.38	34670	10384	1.82%
2026-01-30	29.60	30.01	0.18	0.60%	29.17	30.13	33988	10138	1.79%
2026-01-29	29.29	29.83	0.54	1.84%	29.04	30.48	49931	14990	2.63%
2026-01-28	29.47	29.29	-0.30	-1.01%	29.25	29.90	19449	5738	1.02%
2026-01-27	29.97	29.59	-0.38	-1.27%	29.10	30.08	27960	8231	1.47%
2026-01-26	29.98	29.97	-0.11	-0.37%	29.45	30.20	31058	9239	1.63%