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(%) |
| 2021-03-04 | 39.35 | 39.44 | 38.50 | 38.67 | -0.92 | -2.32 | 5,579 | 2,167 | 2.37 | 1.11 |
| 2021-03-03 | 39.55 | 39.90 | 38.99 | 39.59 | 0.24 | 0.61 | 7,843 | 3,098 | 2.31 | 1.56 |
| 2021-03-02 | 42.05 | 42.32 | 39.00 | 39.35 | -2.67 | -6.35 | 21,521 | 8,616 | 7.90 | 4.27 |
| 2021-03-01 | 40.91 | 42.23 | 40.63 | 42.02 | 1.47 | 3.63 | 6,724 | 2,785 | 3.95 | 1.33 |
| 2021-02-26 | 40.72 | 41.38 | 40.43 | 40.55 | -0.51 | -1.24 | 5,328 | 2,175 | 2.31 | 1.06 |
| 2021-02-25 | 42.25 | 42.48 | 40.63 | 41.06 | -0.61 | -1.46 | 9,239 | 3,805 | 4.44 | 1.83 |
| 2021-02-24 | 42.00 | 43.43 | 41.44 | 41.67 | -0.62 | -1.47 | 9,754 | 4,134 | 4.71 | 1.94 |
| 2021-02-23 | 42.42 | 43.13 | 42.07 | 42.29 | -0.42 | -0.98 | 4,921 | 2,093 | 2.48 | 0.98 |
| 2021-02-22 | 44.20 | 44.69 | 42.58 | 42.71 | -1.79 | -4.02 | 8,932 | 3,893 | 4.74 | 1.77 |
| 2021-02-19 | 42.73 | 44.65 | 42.52 | 44.50 | 1.19 | 2.75 | 10,660 | 4,668 | 4.92 | 2.12 |
| 2021-02-18 | 42.48 | 43.55 | 41.66 | 43.31 | 1.18 | 2.80 | 12,367 | 5,285 | 4.49 | 2.45 |
| 2021-02-10 | 41.10 | 42.67 | 40.71 | 42.13 | 1.12 | 2.73 | 13,641 | 5,728 | 4.78 | 2.71 |
| 2021-02-09 | 39.10 | 41.89 | 38.88 | 41.01 | 1.80 | 4.59 | 12,975 | 5,262 | 7.68 | 2.57 |
| 2021-02-08 | 39.50 | 39.96 | 37.76 | 39.21 | 0.40 | 1.03 | 9,958 | 3,879 | 5.67 | 1.98 |
| 2021-02-05 | 37.06 | 39.50 | 37.05 | 38.81 | 0.99 | 2.62 | 15,121 | 5,840 | 6.48 | 3.00 |
| 2021-02-04 | 39.24 | 39.25 | 37.21 | 37.82 | -1.40 | -3.57 | 15,221 | 5,762 | 5.20 | 3.02 |
| 2021-02-03 | 40.21 | 40.94 | 39.03 | 39.22 | -1.01 | -2.51 | 8,869 | 3,512 | 4.75 | 1.76 |
| 2021-02-02 | 37.80 | 42.20 | 37.80 | 40.23 | 2.53 | 6.71 | 26,093 | 10,560 | 11.67 | 5.18 |
| 2021-02-01 | 38.38 | 38.87 | 37.52 | 37.70 | -0.32 | -0.84 | 11,187 | 4,258 | 3.55 | 2.22 |
| 2021-01-29 | 37.50 | 38.80 | 37.50 | 38.02 | 0.52 | 1.39 | 9,706 | 3,700 | 3.47 | 1.93 |
| 2021-01-28 | 38.20 | 39.06 | 37.20 | 37.50 | -1.18 | -3.05 | 11,836 | 4,513 | 4.81 | 2.35 |
| 2021-01-27 | 38.15 | 39.27 | 37.70 | 38.68 | 0.60 | 1.58 | 7,770 | 2,995 | 4.12 | 1.54 |
| 2021-01-26 | 37.81 | 38.79 | 37.50 | 38.08 | 0.27 | 0.71 | 7,875 | 3,012 | 3.41 | 1.56 |
| 2021-01-25 | 38.13 | 38.96 | 37.63 | 37.81 | -0.70 | -1.82 | 10,524 | 4,012 | 3.45 | 2.09 |
| 2021-01-22 | 39.76 | 39.76 | 38.05 | 38.51 | -0.92 | -2.33 | 10,747 | 4,141 | 4.34 | 2.13 |
| 2021-01-21 | 39.60 | 40.02 | 38.78 | 39.43 | -0.15 | -0.38 | 11,432 | 4,509 | 3.13 | 2.27 |
| 2021-01-20 | 39.85 | 40.48 | 39.52 | 39.58 | -0.56 | -1.40 | 6,286 | 2,502 | 2.39 | 1.25 |
| 2021-01-19 | 39.11 | 40.57 | 39.11 | 40.14 | 0.64 | 1.62 | 12,250 | 4,887 | 3.70 | 2.43 |
| 2021-01-18 | 40.20 | 41.05 | 39.21 | 39.50 | -0.69 | -1.72 | 14,627 | 5,837 | 4.58 | 2.90 |
| 2021-01-15 | 38.33 | 40.55 | 38.13 | 40.19 | 1.71 | 4.44 | 13,170 | 5,226 | 6.29 | 2.61 |
| 2021-01-14 | 37.89 | 38.94 | 37.50 | 38.48 | 0.43 | 1.13 | 11,433 | 4,397 | 3.78 | 2.27 |
| 2021-01-13 | 38.25 | 38.65 | 37.30 | 38.05 | -0.04 | -0.11 | 10,487 | 3,961 | 3.54 | 2.08 |
| 2021-01-12 | 38.52 | 39.70 | 38.03 | 38.09 | -1.11 | -2.83 | 13,299 | 5,114 | 4.26 | 2.64 |
| 2021-01-11 | 38.99 | 39.45 | 38.20 | 39.20 | 0.38 | 0.98 | 10,407 | 4,051 | 3.22 | 2.07 |
| 2021-01-08 | 38.90 | 39.74 | 38.40 | 38.82 | -0.36 | -0.92 | 11,631 | 4,528 | 3.42 | 2.31 |
| 2021-01-07 | 41.25 | 42.19 | 38.75 | 39.18 | -2.22 | -5.36 | 23,101 | 9,194 | 8.31 | 4.58 |
| 2021-01-06 | 42.00 | 42.28 | 40.70 | 41.40 | -0.86 | -2.04 | 13,797 | 5,707 | 3.74 | 2.74 |
| 2021-01-05 | 42.09 | 42.64 | 41.60 | 42.26 | 0.27 | 0.64 | 9,660 | 4,068 | 2.48 | 1.92 |
| 2021-01-04 | 42.23 | 43.10 | 41.80 | 41.99 | -0.42 | -0.99 | 9,757 | 4,136 | 3.07 | 1.94 |
