中信出版（300788）历史行情

以下为中信出版近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	30.200	29.890	32.330	29.780	-0.490	-1.613%	1,093.62万	3.35亿	5.751%
2026-10-06	30.200	29.890	32.330	29.780	-0.490	-1.613%	1,093.62万	3.35亿	5.751%
2026-10-05	30.200	29.890	32.330	29.780	-0.490	-1.613%	1,093.62万	3.35亿	5.751%
2026-10-02	30.200	29.890	32.330	29.780	-0.490	-1.613%	1,093.62万	3.35亿	5.751%
2026-10-01	30.200	29.890	32.330	29.780	-0.490	-1.613%	1,093.62万	3.35亿	5.751%
2026-09-30	30.200	29.890	32.330	29.780	-0.490	-1.613%	10.94万	0.00亿	0.000%
2026-09-29	28.590	30.380	30.750	28.480	1.720	6.001%	12.90万	0.00亿	0.000%
2026-09-28	30.090	28.660	30.580	28.520	-1.420	-4.721%	11.35万	0.00亿	0.000%
2026-09-27	30.510	30.080	32.000	30.010	-0.410	-1.345%	1,273.32万	3.93亿	6.696%
2026-09-24	30.510	30.080	32.000	30.010	-0.410	-1.345%	12.73万	0.00亿	0.000%
2026-09-23	33.600	30.490	33.990	30.390	-4.300	-12.360%	19.91万	0.00亿	0.000%
2026-09-22	34.280	34.790	37.470	33.770	0.090	0.259%	18.40万	0.00亿	0.000%
2026-09-21	34.910	34.700	35.890	33.570	-1.960	-5.346%	18.70万	0.00亿	0.000%
2026-09-18	32.780	36.660	36.660	32.500	3.100	9.237%	20.13万	0.00亿	0.000%
2026-09-17	32.550	33.560	35.580	32.100	0.760	2.317%	19.93万	0.00亿	0.000%
2026-09-16	30.810	32.800	32.980	30.800	0.490	1.517%	16.36万	0.00亿	0.000%
2026-09-15	31.130	32.310	33.410	30.560	0.610	1.924%	20.58万	0.00亿	0.000%
2026-09-14	30.180	31.700	31.780	29.500	1.020	3.325%	18.29万	0.00亿	0.000%
2026-09-11	28.750	30.680	31.690	27.080	1.080	3.649%	19.44万	0.00亿	0.000%
2026-09-10	29.310	29.600	32.390	29.150	-0.100	-0.337%	19.49万	0.00亿	0.000%
2026-09-09	31.400	29.700	31.470	28.500	-2.050	-6.457%	20.80万	0.00亿	0.000%
2026-09-08	29.890	31.750	31.750	29.420	5.290	19.992%	15.29万	0.00亿	0.000%
2026-09-07	25.890	26.460	26.500	25.500	0.880	3.440%	8.28万	0.00亿	0.000%
2026-09-04	24.650	25.580	26.800	24.500	0.950	3.857%	7.33万	0.00亿	0.000%
2026-09-03	24.920	24.630	25.850	24.390	-0.220	-0.885%	3.44万	0.00亿	0.000%
2026-09-02	25.130	24.850	25.430	24.680	-0.530	-2.088%	3.27万	0.00亿	0.000%
2026-09-01	24.950	25.380	26.000	24.770	0.410	1.642%	6.40万	0.00亿	0.000%
2026-08-31	23.320	24.970	25.060	23.320	1.470	6.255%	6.97万	0.00亿	0.000%
2026-08-28	23.540	23.500	23.790	23.450	0.020	0.085%	2.40万	0.00亿	0.000%
2026-08-27	23.580	23.480	23.660	23.250	-0.020	-0.085%	2.14万	0.00亿	0.000%
2026-08-26	23.680	23.500	23.830	23.390	-0.350	-1.468%	2.31万	0.00亿	0.000%
2026-08-25	23.110	23.850	23.970	22.980	0.560	2.404%	3.16万	0.00亿	0.000%
2026-08-24	23.990	23.290	24.140	23.120	-0.610	-2.552%	3.77万	0.00亿	0.000%
2026-08-21	23.960	23.900	24.120	23.150	-0.080	-0.334%	6.06万	0.00亿	0.000%
2026-08-20	26.680	23.980	26.820	23.600	-2.420	-9.167%	11.05万	0.00亿	0.000%
2026-08-19	26.820	26.400	27.510	26.320	-0.640	-2.367%	9.92万	0.00亿	0.000%
2026-08-18	25.500	27.040	27.500	24.880	1.540	6.039%	11.08万	0.00亿	0.000%
2026-08-17	25.620	25.500	25.670	25.020	0.060	0.236%	3.46万	0.00亿	0.000%
2026-08-14	26.280	25.440	26.640	25.200	-1.180	-4.433%	7.10万	0.00亿	0.000%
2026-08-13	25.800	26.620	28.740	25.610	0.830	3.218%	10.11万	0.00亿	0.000%
2026-08-12	25.500	25.790	26.180	25.500	0.190	0.742%	2.92万	0.00亿	0.000%
2026-08-11	26.060	25.600	26.130	25.450	-0.460	-1.765%	2.72万	0.00亿	0.000%
2026-08-10	25.610	26.060	26.240	25.400	0.340	1.322%	3.29万	0.00亿	0.000%
2026-08-07	25.610	25.720	25.870	25.030	-0.100	-0.387%	4.49万	0.00亿	0.000%
2026-08-06	25.890	25.820	26.410	25.470	-0.450	-1.713%	5.26万	0.00亿	0.000%
2026-08-05	26.260	26.270	26.560	25.800	-0.370	-1.389%	6.64万	0.00亿	0.000%
2026-08-04	26.000	26.640	26.960	25.860	0.640	2.462%	7.98万	0.00亿	0.000%
2026-08-03	26.080	26.000	26.440	25.610	-0.570	-2.145%	6.92万	0.00亿	0.000%
2026-07-31	24.400	26.570	26.780	24.400	1.690	6.793%	9.95万	0.00亿	0.000%
2026-07-30	24.760	24.880	25.480	24.240	-0.300	-1.191%	5.40万	0.00亿	0.000%
2026-07-29	23.600	25.180	25.550	23.510	1.680	7.149%	6.85万	0.00亿	0.000%
2026-07-28	23.000	23.500	23.790	22.830	0.330	1.424%	2.18万	0.00亿	0.000%
2026-07-27	22.710	23.170	23.190	22.460	0.760	3.391%	1.70万	0.00亿	0.000%
2026-07-24	23.260	22.410	23.260	22.410	-1.030	-4.394%	2.02万	0.00亿	0.000%
2026-07-23	23.190	23.440	23.460	22.730	0.210	0.904%	1.70万	0.00亿	0.000%
2026-07-22	23.450	23.230	23.710	22.920	-0.480	-2.024%	2.19万	0.00亿	0.000%
2026-07-21	23.810	23.710	24.120	22.940	-0.290	-1.208%	3.88万	0.00亿	0.000%
2026-07-20	23.810	24.000	24.240	23.190	0.310	1.309%	3.62万	0.00亿	0.000%
2026-07-17	24.410	23.690	24.810	23.330	-0.790	-3.227%	4.34万	0.00亿	0.000%
2026-07-16	23.110	24.480	24.480	23.110	1.170	5.019%	4.40万	0.00亿	0.000%
2026-07-15	22.390	23.310	23.410	22.390	0.750	3.324%	2.42万	0.00亿	0.000%
2026-07-14	22.410	22.560	22.610	21.980	0.160	0.714%	1.44万	0.00亿	0.000%
2026-07-13	23.460	22.400	23.540	22.310	-1.060	-4.518%	2.56万	0.00亿	0.000%
2026-07-10	22.630	23.460	23.850	22.360	0.600	2.625%	3.07万	0.00亿	0.000%
2026-07-09	22.610	22.860	23.160	22.340	0.120	0.528%	2.05万	0.00亿	0.000%
2026-07-08	22.980	22.740	23.090	22.540	-0.190	-0.829%	1.44万	0.00亿	0.000%
2026-07-07	23.740	22.930	23.940	22.830	-0.810	-3.412%	1.99万	0.00亿	0.000%
2026-07-06	23.600	23.740	24.190	23.600	-0.100	-0.419%	1.86万	0.00亿	0.000%
2026-07-03	23.810	23.840	24.070	23.360	0.310	1.317%	2.43万	0.00亿	0.000%
2026-07-02	23.510	23.530	24.260	23.430	-0.030	-0.127%	2.93万	0.00亿	0.000%
2026-07-01	22.280	23.560	24.430	22.170	1.280	5.745%	4.90万	0.00亿	0.000%
2026-06-30	22.600	22.280	22.970	22.280	-0.480	-2.109%	2.58万	0.00亿	0.000%
2026-06-29	22.660	22.760	23.160	22.230	0.000	0.000%	2.22万	0.00亿	0.000%
2026-06-26	23.470	22.760	23.600	22.730	-0.710	-3.025%	2.05万	0.00亿	0.000%
2026-06-25	23.960	23.470	24.110	23.240	-0.500	-2.086%	2.17万	0.00亿	0.000%
2026-06-24	24.710	23.970	24.710	23.460	-0.670	-2.719%	2.93万	0.00亿	0.000%
2026-06-23	24.810	24.640	25.430	24.470	-0.120	-0.485%	3.44万	0.00亿	0.000%
2026-06-22	24.460	24.760	24.800	23.630	0.240	0.979%	3.01万	0.00亿	0.000%
2026-06-18	24.510	24.520	24.720	24.020	0.010	0.041%	2.00万	0.00亿	0.000%
2026-06-17	24.910	24.510	24.910	24.260	-0.480	-1.921%	2.06万	0.00亿	0.000%
2026-06-16	24.920	24.990	25.110	24.410	-0.070	-0.279%	2.02万	0.00亿	0.000%
2026-06-15	24.720	25.060	25.160	24.670	0.490	1.994%	2.42万	0.00亿	0.000%
2026-06-12	24.330	24.570	24.900	24.200	0.480	1.993%	2.76万	0.00亿	0.000%
2026-06-11	24.780	24.090	24.880	23.840	-0.870	-3.486%	2.79万	0.00亿	0.000%
2026-06-10	25.310	24.960	25.670	24.680	-0.450	-1.771%	2.36万	0.00亿	0.000%
2026-06-09	25.160	25.410	25.570	24.890	0.350	1.397%	1.97万	0.00亿	0.000%
2026-06-08	25.290	25.060	25.900	24.620	-0.860	-3.318%	2.89万	0.00亿	0.000%
2026-06-05	25.610	25.920	26.310	25.340	0.420	1.647%	3.05万	0.00亿	0.000%
2026-06-04	26.140	25.500	26.170	25.290	-0.710	-2.709%	3.05万	0.00亿	0.000%
2026-06-03	26.610	26.210	26.690	25.970	-0.540	-2.019%	3.20万	0.00亿	0.000%
2026-06-02	27.820	26.750	27.970	26.510	-1.130	-4.053%	4.42万	0.00亿	0.000%
2026-06-01	27.210	27.880	28.620	27.120	0.480	1.752%	4.16万	0.00亿	0.000%
2026-05-29	27.700	27.400	28.310	27.220	-0.090	-0.327%	3.59万	0.00亿	0.000%
2026-05-28	27.480	27.490	27.940	26.810	-0.150	-0.543%	3.07万	0.00亿	0.000%
2026-05-27	28.380	27.640	28.690	27.460	-0.640	-2.263%	3.27万	0.00亿	0.000%
2026-05-26	28.510	28.280	28.650	27.870	-0.390	-1.360%	2.96万	0.00亿	0.000%
2026-05-25	29.290	28.670	29.680	28.150	-0.600	-2.050%	4.12万	0.00亿	0.000%
2026-05-22	29.010	29.270	29.450	28.610	0.400	1.386%	4.01万	0.00亿	0.000%
2026-05-21	29.640	28.870	31.190	28.770	-0.840	-2.827%	7.31万	0.00亿	0.000%
2026-05-20	30.310	29.710	30.370	29.560	-0.900	-2.940%	3.81万	0.00亿	0.000%
2026-05-19	30.120	30.610	30.970	29.970	0.340	1.123%	5.34万	0.00亿	0.000%
2026-05-18	30.560	30.270	31.060	29.820	-0.540	-1.753%	5.38万	0.00亿	0.000%
2026-05-15	30.820	30.810	32.100	30.620	-0.280	-0.901%	6.41万	0.00亿	0.000%
2026-05-14	33.050	31.090	33.510	31.010	-2.120	-6.384%	8.55万	0.00亿	0.000%
2026-05-13	34.720	33.210	34.920	32.810	-1.620	-4.651%	10.27万	0.00亿	0.000%
2026-05-12	37.230	34.830	37.660	34.140	-1.470	-4.050%	9.45万	0.00亿	0.000%
2026-05-11	33.810	36.300	36.690	33.700	2.640	7.843%	13.26万	0.00亿	0.000%
2026-05-08	34.830	33.660	35.290	33.640	-1.290	-3.691%	7.89万	0.00亿	0.000%
2026-05-07	33.110	34.950	35.890	32.410	1.530	4.578%	10.37万	0.00亿	0.000%
2026-05-06	35.310	33.420	36.990	32.710	-1.970	-5.567%	10.23万	0.00亿	0.000%
2026-04-30	35.260	35.390	36.460	34.580	0.330	0.941%	3.82万	0.00亿	0.000%
2026-04-29	33.810	35.060	36.460	33.810	0.850	2.485%	5.62万	0.00亿	0.000%
2026-04-28	36.390	34.210	36.390	32.960	-2.300	-6.300%	6.11万	0.00亿	0.000%
2026-04-27	37.880	36.510	37.880	36.340	-0.620	-1.670%	4.04万	0.00亿	0.000%
2026-04-24	38.740	37.130	39.030	37.070	-1.910	-4.892%	4.81万	0.00亿	0.000%
2026-04-23	39.660	39.040	40.510	37.810	-0.710	-1.786%	5.65万	0.00亿	0.000%
2026-04-22	39.490	39.750	40.510	38.610	-0.060	-0.151%	8.56万	0.00亿	0.000%
2026-04-21	36.030	39.810	40.170	35.310	3.220	8.800%	14.62万	0.00亿	0.000%
2026-04-20	32.260	36.590	37.190	32.190	3.980	12.205%	13.90万	0.00亿	0.000%
2026-04-17	32.830	32.610	33.220	32.310	-0.610	-1.836%	5.77万	0.00亿	0.000%
2026-04-16	32.800	33.220	33.350	32.230	0.030	0.090%	7.75万	0.00亿	0.000%
2026-04-15	32.910	33.190	34.010	32.000	-0.050	-0.150%	9.94万	0.00亿	0.000%
2026-04-14	31.740	33.240	33.300	31.140	2.130	6.847%	7.28万	0.00亿	0.000%
2026-04-13	31.520	31.110	31.750	30.670	-0.710	-2.231%	4.60万	0.00亿	0.000%
2026-04-10	31.280	31.820	33.410	30.710	0.000	0.000%	7.42万	0.00亿	0.000%
2026-04-09	30.560	30.660	31.000	30.210	0.000	0.000%	3.59万	0.00亿	0.000%
2026-04-08	29.620	31.110	31.500	29.620	0.000	0.000%	6.42万	0.00亿	0.000%
2026-04-07	28.900	28.990	29.060	28.370	0.000	0.000%	2.06万	0.00亿	0.000%
2026-04-03	29.400	28.810	29.480	28.380	0.000	0.000%	2.37万	0.00亿	0.000%
2026-04-02	30.020	29.390	30.020	29.210	0.000	0.000%	2.56万	0.00亿	0.000%
2026-04-01	29.490	30.020	30.140	29.370	0.000	0.000%	3.54万	0.00亿	0.000%