中信出版(300788) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-05-29 | 44.00 | 46.20 | 44.00 | 46.00 | 1.77 | 4.00 | 8,149 | 3,722 | 4.97 | 1.71 |
| 2020-05-28 | 44.16 | 44.31 | 43.53 | 44.23 | 0.13 | 0.29 | 3,190 | 1,401 | 1.77 | 0.67 |
| 2020-05-27 | 44.33 | 45.57 | 43.94 | 44.10 | -0.70 | -1.56 | 3,748 | 1,666 | 3.64 | 0.79 |
| 2020-05-26 | 41.88 | 45.04 | 41.81 | 44.80 | 2.92 | 6.97 | 8,287 | 3,601 | 7.71 | 1.74 |
| 2020-05-25 | 42.40 | 42.40 | 41.52 | 41.88 | -0.62 | -1.46 | 2,520 | 1,055 | 2.07 | 0.53 |
| 2020-05-22 | 43.39 | 43.39 | 41.21 | 42.50 | -0.90 | -2.07 | 7,779 | 3,285 | 5.02 | 1.64 |
| 2020-05-21 | 43.66 | 43.67 | 42.67 | 43.40 | -0.15 | -0.34 | 3,049 | 1,318 | 2.30 | 0.64 |
| 2020-05-20 | 43.56 | 43.87 | 42.80 | 43.55 | -0.13 | -0.30 | 4,007 | 1,733 | 2.45 | 0.84 |
| 2020-05-19 | 43.26 | 43.84 | 42.88 | 43.68 | 0.48 | 1.11 | 2,877 | 1,250 | 2.22 | 0.61 |
| 2020-05-18 | 44.12 | 44.27 | 42.89 | 43.20 | -1.16 | -2.62 | 5,939 | 2,588 | 3.11 | 1.25 |
| 2020-05-15 | 45.33 | 45.33 | 44.26 | 44.36 | -0.82 | -1.82 | 4,784 | 2,140 | 2.37 | 1.01 |
| 2020-05-14 | 44.00 | 45.50 | 43.70 | 45.18 | 0.96 | 2.17 | 4,731 | 2,121 | 4.07 | 1.00 |
| 2020-05-13 | 44.50 | 44.74 | 43.58 | 44.22 | -0.36 | -0.81 | 7,583 | 3,333 | 2.60 | 1.60 |
| 2020-05-12 | 45.14 | 45.53 | 44.09 | 44.58 | -0.70 | -1.55 | 5,837 | 2,612 | 3.18 | 1.23 |
| 2020-05-11 | 45.75 | 46.09 | 44.30 | 45.28 | -0.04 | -0.09 | 6,360 | 2,867 | 3.95 | 1.34 |
| 2020-05-08 | 45.08 | 46.19 | 44.70 | 45.32 | 0.32 | 0.71 | 4,747 | 2,161 | 3.31 | 1.00 |
| 2020-05-07 | 45.50 | 45.58 | 44.53 | 45.00 | -0.50 | -1.10 | 3,368 | 1,515 | 2.31 | 0.71 |
| 2020-05-06 | 45.78 | 45.88 | 45.15 | 45.50 | -0.30 | -0.66 | 4,719 | 2,144 | 1.59 | 0.99 |
| 2020-04-30 | 46.20 | 46.20 | 45.11 | 45.80 | 0.23 | 0.50 | 3,957 | 1,802 | 2.39 | 0.83 |
| 2020-04-29 | 44.68 | 46.35 | 44.35 | 45.57 | 0.74 | 1.65 | 6,458 | 2,952 | 4.46 | 1.36 |
| 2020-04-28 | 43.70 | 45.30 | 42.02 | 44.83 | 0.73 | 1.66 | 6,815 | 3,014 | 7.44 | 1.43 |
| 2020-04-27 | 43.87 | 44.59 | 43.63 | 44.10 | -0.09 | -0.20 | 2,894 | 1,280 | 2.17 | 0.61 |
| 2020-04-24 | 44.01 | 44.78 | 42.97 | 44.19 | -0.31 | -0.70 | 5,699 | 2,499 | 4.07 | 1.20 |
| 2020-04-23 | 43.58 | 46.00 | 43.58 | 44.50 | 0.12 | 0.27 | 5,531 | 2,470 | 5.45 | 1.16 |
| 2020-04-22 | 43.71 | 44.98 | 43.71 | 44.38 | -0.44 | -0.98 | 4,082 | 1,814 | 2.83 | 0.86 |
| 2020-04-21 | 45.00 | 45.51 | 44.28 | 44.82 | -0.26 | -0.58 | 3,699 | 1,661 | 2.73 | 0.78 |
| 2020-04-20 | 43.31 | 45.21 | 43.10 | 45.08 | 1.97 | 4.57 | 5,890 | 2,626 | 4.89 | 1.24 |
| 2020-04-17 | 42.23 | 43.30 | 42.23 | 43.11 | 0.61 | 1.44 | 4,030 | 1,735 | 2.52 | 0.85 |
| 2020-04-16 | 42.33 | 43.18 | 42.08 | 42.50 | 0.26 | 0.62 | 2,458 | 1,044 | 2.60 | 0.52 |
| 2020-04-15 | 42.98 | 43.50 | 42.20 | 42.24 | -0.96 | -2.22 | 3,561 | 1,521 | 3.01 | 0.75 |
| 2020-04-14 | 40.94 | 43.50 | 40.61 | 43.20 | 2.26 | 5.52 | 6,626 | 2,798 | 7.06 | 1.39 |
| 2020-04-13 | 41.05 | 41.40 | 39.70 | 40.94 | -0.11 | -0.27 | 3,132 | 1,270 | 4.14 | 0.66 |
| 2020-04-10 | 41.88 | 42.01 | 40.68 | 41.05 | -0.87 | -2.08 | 5,580 | 2,295 | 3.17 | 1.17 |
| 2020-04-09 | 41.44 | 42.45 | 41.00 | 41.92 | 0.83 | 2.02 | 5,469 | 2,294 | 3.53 | 1.15 |
| 2020-04-08 | 41.28 | 41.79 | 40.90 | 41.09 | -0.61 | -1.46 | 4,278 | 1,769 | 2.13 | 0.90 |
| 2020-04-07 | 40.57 | 41.84 | 40.57 | 41.70 | 1.56 | 3.89 | 6,357 | 2,620 | 3.16 | 1.34 |
| 2020-04-03 | 40.77 | 40.77 | 39.51 | 40.14 | -0.12 | -0.30 | 4,575 | 1,833 | 3.13 | 0.96 |
| 2020-04-02 | 38.58 | 40.68 | 38.00 | 40.26 | 1.09 | 2.78 | 7,724 | 3,051 | 6.84 | 1.62 |
| 2020-04-01 | 39.60 | 39.88 | 38.68 | 39.17 | -0.43 | -1.09 | 5,594 | 2,191 | 3.03 | 1.18 |
