网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

中信出版 (300788)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.55
换手:
加入自选股
流通市值: 市盈率: 52周最高:54.79 52周最低:36.65

中信出版(300788) 历史交易数据

      下载数据
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(%)
2021-03-0439.3539.4438.5038.67-0.92-2.325,5792,1672.371.11
2021-03-0339.5539.9038.9939.590.240.617,8433,0982.311.56
2021-03-0242.0542.3239.0039.35-2.67-6.3521,5218,6167.904.27
2021-03-0140.9142.2340.6342.021.473.636,7242,7853.951.33
2021-02-2640.7241.3840.4340.55-0.51-1.245,3282,1752.311.06
2021-02-2542.2542.4840.6341.06-0.61-1.469,2393,8054.441.83
2021-02-2442.0043.4341.4441.67-0.62-1.479,7544,1344.711.94
2021-02-2342.4243.1342.0742.29-0.42-0.984,9212,0932.480.98
2021-02-2244.2044.6942.5842.71-1.79-4.028,9323,8934.741.77
2021-02-1942.7344.6542.5244.501.192.7510,6604,6684.922.12
2021-02-1842.4843.5541.6643.311.182.8012,3675,2854.492.45
2021-02-1041.1042.6740.7142.131.122.7313,6415,7284.782.71
2021-02-0939.1041.8938.8841.011.804.5912,9755,2627.682.57
2021-02-0839.5039.9637.7639.210.401.039,9583,8795.671.98
2021-02-0537.0639.5037.0538.810.992.6215,1215,8406.483.00
2021-02-0439.2439.2537.2137.82-1.40-3.5715,2215,7625.203.02
2021-02-0340.2140.9439.0339.22-1.01-2.518,8693,5124.751.76
2021-02-0237.8042.2037.8040.232.536.7126,09310,56011.675.18
2021-02-0138.3838.8737.5237.70-0.32-0.8411,1874,2583.552.22
2021-01-2937.5038.8037.5038.020.521.399,7063,7003.471.93
2021-01-2838.2039.0637.2037.50-1.18-3.0511,8364,5134.812.35
2021-01-2738.1539.2737.7038.680.601.587,7702,9954.121.54
2021-01-2637.8138.7937.5038.080.270.717,8753,0123.411.56
2021-01-2538.1338.9637.6337.81-0.70-1.8210,5244,0123.452.09
2021-01-2239.7639.7638.0538.51-0.92-2.3310,7474,1414.342.13
2021-01-2139.6040.0238.7839.43-0.15-0.3811,4324,5093.132.27
2021-01-2039.8540.4839.5239.58-0.56-1.406,2862,5022.391.25
2021-01-1939.1140.5739.1140.140.641.6212,2504,8873.702.43
2021-01-1840.2041.0539.2139.50-0.69-1.7214,6275,8374.582.90
2021-01-1538.3340.5538.1340.191.714.4413,1705,2266.292.61
2021-01-1437.8938.9437.5038.480.431.1311,4334,3973.782.27
2021-01-1338.2538.6537.3038.05-0.04-0.1110,4873,9613.542.08
2021-01-1238.5239.7038.0338.09-1.11-2.8313,2995,1144.262.64
2021-01-1138.9939.4538.2039.200.380.9810,4074,0513.222.07
2021-01-0838.9039.7438.4038.82-0.36-0.9211,6314,5283.422.31
2021-01-0741.2542.1938.7539.18-2.22-5.3623,1019,1948.314.58
2021-01-0642.0042.2840.7041.40-0.86-2.0413,7975,7073.742.74
2021-01-0542.0942.6441.6042.260.270.649,6604,0682.481.92
2021-01-0442.2343.1041.8041.99-0.42-0.999,7574,1363.071.94
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021