中信出版

sz300788 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

30.37

涨跌幅

+0.23%

成交量

9,848,300 股

成交额

300,013,984 元

换手率

5.18%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	30.07	30.37	31.21	29.22	+0.23%	9,848,300	300,013,984	5.18
2026-10-13	30.36	30.30	30.74	29.14	-0.88%	7,854,500	234,510,240	4.13
2026-10-12	31.41	30.57	31.75	29.90	-1.92%	10,530,900	323,042,048	5.54
2026-10-09	28.89	31.17	31.61	27.81	+7.19%	12,754,900	380,006,496	6.71
2026-10-08	29.98	29.08	30.21	28.87	-2.71%	5,906,400	172,496,368	3.11
2026-09-30	30.20	29.89	32.33	29.78	-1.61%	10,936,100	335,474,304	5.75
2026-09-29	28.59	30.38	30.75	28.48	+6.00%	12,901,200	382,440,320	6.78
2026-09-28	30.09	28.66	30.58	28.52	-4.72%	11,346,300	329,972,896	5.97
2026-09-24	30.51	30.08	32.00	30.01	-1.34%	12,733,100	393,341,312	6.70
2026-09-23	33.60	30.49	33.99	30.39	-12.36%	19,914,300	629,841,472	10.47
2026-09-22	34.28	34.79	37.47	33.77	+0.26%	18,404,000	655,734,144	9.68
2026-09-21	34.91	34.70	35.89	33.57	-5.35%	18,703,700	646,659,904	9.84
2026-09-18	32.78	36.66	36.66	32.50	+9.24%	20,130,600	696,720,576	10.59
2026-09-17	32.55	33.56	35.58	32.10	+2.32%	19,930,600	675,606,208	10.48
2026-09-16	30.81	32.80	32.98	30.80	+1.52%	16,359,900	520,926,912	8.60
2026-09-15	31.13	32.31	33.41	30.56	+1.92%	20,584,500	663,788,736	10.83
2026-09-14	30.18	31.70	31.78	29.50	+3.32%	18,285,100	564,205,632	9.62
2026-09-11	28.75	30.68	31.69	27.08	+3.65%	19,443,200	563,661,696	10.23
2026-09-10	29.31	29.60	32.39	29.15	-0.34%	19,485,100	597,679,232	10.25
2026-09-09	31.40	29.70	31.47	28.50	-6.46%	20,804,300	609,332,608	10.94
2026-09-08	29.89	31.75	31.75	29.42	+19.99%	15,285,200	474,235,872	8.04
2026-09-07	25.89	26.46	26.50	25.50	+3.44%	8,278,200	215,626,672	4.35
2026-09-04	24.65	25.58	26.80	24.50	+3.86%	7,326,600	190,379,360	3.85
2026-09-03	24.92	24.63	25.85	24.39	-0.89%	3,440,800	86,351,872	1.81
2026-09-02	25.13	24.85	25.43	24.68	-2.09%	3,269,000	81,494,712	1.72
2026-09-01	24.95	25.38	26.00	24.77	+1.64%	6,403,300	163,367,728	3.37
2026-08-31	23.32	24.97	25.06	23.32	+6.26%	6,969,200	170,245,504	3.67
2026-08-28	23.54	23.50	23.79	23.45	+0.09%	2,396,300	56,539,400	1.26
2026-08-27	23.58	23.48	23.66	23.25	-0.09%	2,137,900	50,100,112	1.12
2026-08-26	23.68	23.50	23.83	23.39	-1.47%	2,309,800	54,479,208	1.21

需要全历史数据与程序化访问？查看中信出版日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300788 获取全部历史日线。