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(%) |
| 2020-11-26 | 49.16 | 49.91 | 48.35 | 48.53 | -1.15 | -2.31 | 8,421 | 4,134 | 3.14 | 1.67 |
| 2020-11-25 | 51.20 | 51.77 | 49.00 | 49.68 | -0.99 | -1.95 | 10,417 | 5,199 | 5.47 | 2.07 |
| 2020-11-24 | 51.22 | 51.57 | 50.22 | 50.67 | -0.20 | -0.39 | 8,339 | 4,242 | 2.65 | 1.65 |
| 2020-11-23 | 50.77 | 51.79 | 50.00 | 50.87 | 0.69 | 1.38 | 15,440 | 7,851 | 3.57 | 3.06 |
| 2020-11-20 | 48.00 | 51.58 | 47.71 | 50.18 | 1.71 | 3.53 | 24,598 | 12,332 | 7.98 | 4.88 |
| 2020-11-19 | 48.00 | 50.01 | 46.90 | 48.47 | 1.49 | 3.17 | 16,721 | 8,044 | 6.62 | 3.32 |
| 2020-11-18 | 48.60 | 49.08 | 46.98 | 46.98 | -1.62 | -3.33 | 9,046 | 4,363 | 4.32 | 1.80 |
| 2020-11-17 | 50.00 | 50.00 | 47.23 | 48.60 | -0.50 | -1.02 | 15,760 | 7,598 | 5.64 | 3.13 |
| 2020-11-16 | 48.78 | 49.50 | 47.33 | 49.10 | 0.63 | 1.30 | 11,121 | 5,378 | 4.48 | 2.21 |
| 2020-11-13 | 47.00 | 48.65 | 45.80 | 48.47 | 1.47 | 3.13 | 16,713 | 7,843 | 6.06 | 3.32 |
| 2020-11-12 | 48.28 | 48.93 | 46.60 | 47.00 | -0.70 | -1.47 | 11,184 | 5,312 | 4.88 | 2.22 |
| 2020-11-11 | 49.60 | 49.88 | 47.40 | 47.70 | -2.50 | -4.98 | 16,175 | 7,811 | 4.94 | 3.21 |
| 2020-11-10 | 48.83 | 51.31 | 47.63 | 50.20 | 1.83 | 3.78 | 20,498 | 10,091 | 7.61 | 4.07 |
| 2020-11-09 | 48.21 | 49.29 | 47.78 | 48.37 | 0.23 | 0.48 | 11,945 | 5,767 | 3.14 | 2.37 |
| 2020-11-06 | 48.58 | 49.00 | 47.34 | 48.14 | -0.16 | -0.33 | 10,625 | 5,111 | 3.44 | 2.11 |
| 2020-11-05 | 48.60 | 48.79 | 47.00 | 48.30 | 0.16 | 0.33 | 12,646 | 6,077 | 3.72 | 2.51 |
| 2020-11-04 | 48.26 | 48.80 | 47.42 | 48.14 | 0.39 | 0.82 | 11,212 | 5,385 | 2.89 | 2.23 |
| 2020-11-03 | 48.25 | 49.16 | 47.34 | 47.75 | -0.46 | -0.95 | 12,344 | 5,928 | 3.78 | 2.45 |
| 2020-11-02 | 45.67 | 49.29 | 45.67 | 48.21 | 1.68 | 3.61 | 22,173 | 10,679 | 7.78 | 4.40 |
| 2020-10-30 | 45.51 | 47.31 | 44.81 | 46.53 | 0.78 | 1.70 | 19,023 | 8,791 | 5.46 | 3.78 |
| 2020-10-29 | 43.99 | 48.45 | 43.75 | 45.75 | 3.50 | 8.28 | 30,528 | 14,017 | 11.12 | 6.06 |
| 2020-10-28 | 42.85 | 43.20 | 42.12 | 42.25 | -0.57 | -1.33 | 4,105 | 1,750 | 2.52 | 0.81 |
| 2020-10-27 | 41.99 | 43.15 | 41.91 | 42.82 | 0.72 | 1.71 | 4,589 | 1,957 | 2.95 | 0.91 |
| 2020-10-26 | 41.99 | 42.44 | 41.08 | 42.10 | 0.09 | 0.21 | 3,606 | 1,502 | 3.24 | 0.72 |
| 2020-10-23 | 42.92 | 43.27 | 41.91 | 42.01 | -0.89 | -2.07 | 4,830 | 2,046 | 3.17 | 0.96 |
| 2020-10-22 | 43.22 | 43.50 | 42.62 | 42.90 | -0.55 | -1.27 | 4,276 | 1,841 | 2.03 | 0.85 |
| 2020-10-21 | 43.87 | 44.84 | 42.80 | 43.45 | -0.02 | -0.05 | 6,989 | 3,057 | 4.69 | 1.39 |
| 2020-10-20 | 42.05 | 43.50 | 42.02 | 43.47 | 1.04 | 2.45 | 7,516 | 3,224 | 3.49 | 1.49 |
| 2020-10-19 | 42.28 | 43.40 | 42.03 | 42.43 | 0.18 | 0.43 | 10,385 | 4,417 | 3.24 | 2.06 |
| 2020-10-16 | 43.11 | 43.24 | 42.05 | 42.25 | -0.86 | -1.99 | 7,629 | 3,237 | 2.76 | 1.51 |
| 2020-10-15 | 44.02 | 44.59 | 43.10 | 43.11 | -1.13 | -2.55 | 6,268 | 2,734 | 3.37 | 1.24 |
| 2020-10-14 | 44.65 | 45.05 | 43.95 | 44.24 | -0.41 | -0.92 | 4,978 | 2,207 | 2.46 | 0.99 |
| 2020-10-13 | 45.22 | 45.28 | 44.30 | 44.65 | -0.35 | -0.78 | 4,788 | 2,135 | 2.18 | 0.95 |
| 2020-10-12 | 44.01 | 45.38 | 44.01 | 45.00 | 1.00 | 2.27 | 7,642 | 3,429 | 3.11 | 1.52 |
| 2020-10-09 | 45.39 | 45.48 | 43.60 | 44.00 | 0.00 | 0.00 | 8,595 | 3,797 | 4.27 | 1.71 |
