中信出版(300788)股票信息
| 股票代码 | 300788 |
| 股票名称 | 中信出版 |
| 最新价/元 | 28.36 |
| 涨跌额/元 | -5.82 |
| 涨跌幅/% | -17.03 |
| 买入/元 | 28.36 |
| 卖出/元 | 28.39 |
| 昨收/元 | 34.18 |
| 今开/元 | 32.00 |
| 最高/元 | 32.06 |
| 最低/元 | 28.30 |
| 成交量/手 | 114419.82 |
| 成交额/万 | 34375.23 |
| 股净值/元 | 46.49 |
| 市净率 | 2.52 |
| 总市值/万 | 539269.70 |
| 流通值/万 | 539269.70 |
| 换手率/% | 6.02 |
| 入市日期 | 2019-07-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
中信出版(300788)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 32.00 | 28.36 | -5.82 | -17.03 | 114419.82 | 34375.23 | 6.02 |
| 2024-10-08 | 35.80 | 34.18 | 3.76 | 12.36 | 143769.52 | 47781.96 | 7.56 |
| 2024-09-30 | 27.23 | 30.42 | 3.71 | 13.89 | 135038.45 | 39113.82 | 7.10 |
| 2024-09-27 | 25.79 | 26.71 | 1.37 | 5.41 | 95849.30 | 25222.63 | 5.04 |
| 2024-09-26 | 24.46 | 25.34 | 0.66 | 2.67 | 67582.89 | 16836.09 | 3.55 |
| 2024-09-25 | 24.34 | 24.68 | 0.71 | 2.96 | 86685.00 | 21615.50 | 4.56 |
| 2024-09-24 | 23.39 | 23.97 | 0.71 | 3.05 | 51303.55 | 12145.75 | 2.70 |
| 2024-09-23 | 23.39 | 23.26 | -0.07 | -0.30 | 22630.00 | 5282.09 | 1.19 |
| 2024-09-20 | 23.50 | 23.33 | -0.26 | -1.10 | 23815.00 | 5574.22 | 1.25 |
| 2024-09-19 | 23.45 | 23.59 | 0.27 | 1.16 | 26616.00 | 6281.68 | 1.40 |
| 2024-09-18 | 23.32 | 23.32 | -0.12 | -0.51 | 24636.00 | 5725.01 | 1.30 |
| 2024-09-13 | 23.80 | 23.44 | -0.37 | -1.55 | 31646.66 | 7494.72 | 1.66 |
| 2024-09-12 | 24.00 | 23.81 | -0.13 | -0.54 | 28191.00 | 6785.61 | 1.48 |
| 2024-09-11 | 24.05 | 23.94 | -0.23 | -0.95 | 22499.00 | 5383.36 | 1.18 |
| 2024-09-10 | 24.01 | 24.17 | 0.15 | 0.62 | 33822.00 | 8087.60 | 1.78 |
| 2024-09-09 | 23.86 | 24.02 | 0.06 | 0.25 | 26156.49 | 6252.09 | 1.38 |
| 2024-09-06 | 24.52 | 23.96 | -0.58 | -2.36 | 33927.00 | 8193.85 | 1.78 |
| 2024-09-05 | 24.04 | 24.54 | 0.49 | 2.04 | 46700.00 | 11425.36 | 2.46 |
| 2024-09-04 | 24.28 | 24.05 | -0.37 | -1.52 | 42852.00 | 10329.10 | 2.25 |
| 2024-09-03 | 24.50 | 24.42 | 0.22 | 0.91 | 46197.00 | 11286.89 | 2.43 |
| 2024-09-02 | 24.68 | 24.20 | -0.78 | -3.12 | 65894.76 | 16148.71 | 3.47 |
| 2024-08-30 | 24.00 | 24.98 | 1.18 | 4.96 | 108308.74 | 26952.69 | 5.70 |
| 2024-08-29 | 23.70 | 23.80 | 0.08 | 0.34 | 67466.00 | 15994.02 | 3.55 |
| 2024-08-28 | 23.51 | 23.72 | -0.28 | -1.17 | 71571.79 | 16987.79 | 3.76 |
| 2024-08-27 | 25.01 | 24.00 | -1.50 | -5.88 | 104978.09 | 25983.17 | 5.52 |
| 2024-08-26 | 27.00 | 25.50 | -2.40 | -8.60 | 139720.77 | 36132.23 | 7.35 |
| 2024-08-23 | 29.29 | 27.90 | -1.54 | -5.23 | 184460.52 | 50757.79 | 9.70 |
| 2024-08-22 | 28.00 | 29.44 | -0.01 | -0.03 | 217414.91 | 63876.26 | 11.43 |
| 2024-08-21 | 31.60 | 29.45 | -0.41 | -1.37 | 287872.09 | 89150.11 | 15.14 |
| 2024-08-20 | 25.34 | 29.86 | 4.98 | 20.02 | 239637.67 | 68115.39 | 12.60 |
| 2024-08-19 | 25.69 | 24.88 | 0.68 | 2.81 | 78048.00 | 19765.40 | 4.10 |
| 2024-08-16 | 24.50 | 24.20 | -0.55 | -2.22 | 35030.00 | 8499.08 | 1.84 |
| 2024-08-15 | 23.90 | 24.75 | 0.83 | 3.47 | 46621.00 | 11383.47 | 2.45 |
| 2024-08-14 | 23.03 | 23.92 | 0.72 | 3.10 | 36730.00 | 8787.49 | 1.93 |
| 2024-08-13 | 23.52 | 23.20 | -0.40 | -1.70 | 18852.00 | 4367.14 | 0.99 |
| 2024-08-12 | 23.51 | 23.60 | 0.09 | 0.38 | 21025.00 | 4982.74 | 1.11 |
| 2024-08-09 | 24.30 | 23.51 | -0.61 | -2.53 | 14307.00 | 3401.81 | 0.75 |
| 2024-08-08 | 24.12 | 24.12 | -0.21 | -0.86 | 18576.00 | 4431.22 | 0.98 |
| 2024-08-07 | 24.52 | 24.33 | -0.07 | -0.29 | 25340.00 | 6244.47 | 1.33 |
| 2024-08-06 | 23.98 | 24.71 | 0.99 | 4.17 | 23176.00 | 5652.09 | 1.22 |
| 2024-08-05 | 24.30 | 23.72 | -0.73 | -2.99 | 19726.00 | 4809.36 | 1.04 |
| 2024-08-02 | 24.54 | 24.45 | -0.24 | -0.97 | 15988.00 | 3950.67 | 0.84 |
| 2024-08-01 | 24.85 | 24.69 | -0.17 | -0.68 | 17163.00 | 4234.92 | 0.90 |
| 2024-07-31 | 23.73 | 24.86 | 1.18 | 4.98 | 28496.00 | 6977.02 | 1.50 |
| 2024-07-30 | 23.97 | 23.68 | -0.31 | -1.29 | 12006.00 | 2852.23 | 0.63 |
| 2024-07-29 | 23.80 | 23.99 | 0.09 | 0.38 | 16468.00 | 3914.56 | 0.87 |
| 2024-07-26 | 23.55 | 23.90 | 0.47 | 2.01 | 14853.00 | 3529.61 | 0.78 |
| 2024-07-25 | 23.21 | 23.43 | 0.20 | 0.86 | 13442.00 | 3142.29 | 0.71 |
| 2024-07-24 | 23.50 | 23.23 | -0.39 | -1.65 | 12674.00 | 2963.18 | 0.67 |
| 2024-07-23 | 24.30 | 23.62 | -0.68 | -2.80 | 15430.00 | 3697.70 | 0.81 |
| 2024-07-22 | 24.10 | 24.30 | 0.20 | 0.83 | 14392.00 | 3482.05 | 0.76 |
| 2024-07-19 | 23.85 | 24.10 | 0.12 | 0.50 | 18927.00 | 4613.21 | 1.00 |
| 2024-07-18 | 24.40 | 23.98 | -0.52 | -2.12 | 20964.00 | 5000.18 | 1.10 |
| 2024-07-17 | 23.90 | 24.50 | 0.51 | 2.13 | 37314.00 | 9199.68 | 1.96 |
| 2024-07-16 | 23.98 | 23.99 | -0.15 | -0.62 | 13569.37 | 3241.60 | 0.71 |
| 2024-07-15 | 24.11 | 24.14 | -0.07 | -0.29 | 17704.37 | 4294.94 | 0.93 |
| 2024-07-12 | 24.63 | 24.21 | -0.59 | -2.38 | 21126.00 | 5175.31 | 1.11 |
| 2024-07-11 | 24.00 | 24.80 | 1.39 | 5.94 | 37849.00 | 9238.59 | 1.99 |
| 2024-07-10 | 23.85 | 23.41 | -0.53 | -2.21 | 18050.00 | 4277.81 | 0.95 |
| 2024-07-09 | 23.53 | 23.94 | 0.42 | 1.79 | 21058.43 | 4964.46 | 1.11 |
| 2024-07-08 | 24.24 | 23.52 | -0.89 | -3.65 | 16535.00 | 3917.30 | 0.87 |
| 2024-07-05 | 24.41 | 24.41 | 0.01 | 0.04 | 21241.00 | 5212.14 | 1.12 |
| 2024-07-04 | 25.17 | 24.40 | -0.53 | -2.13 | 16639.40 | 4091.16 | 0.88 |
| 2024-07-03 | 25.22 | 24.93 | -0.44 | -1.73 | 16764.00 | 4204.42 | 0.88 |
| 2024-07-02 | 25.40 | 25.37 | -0.10 | -0.39 | 25211.00 | 6422.12 | 1.33 |
| 2024-07-01 | 24.52 | 25.47 | 0.66 | 2.66 | 34470.00 | 8662.49 | 1.81 |
| 2024-06-28 | 24.82 | 24.81 | -0.31 | -1.23 | 39512.00 | 9914.13 | 2.08 |
| 2024-06-27 | 24.72 | 25.12 | 0.05 | 0.20 | 64221.82 | 16380.70 | 3.38 |
| 2024-06-26 | 23.08 | 25.07 | 1.98 | 8.58 | 52180.45 | 12783.97 | 2.74 |
| 2024-06-25 | 23.12 | 23.09 | 0.01 | 0.04 | 18101.51 | 4209.96 | 0.95 |
| 2024-06-24 | 24.39 | 23.08 | -1.45 | -5.91 | 21766.00 | 5137.83 | 1.14 |
| 2024-06-21 | 24.27 | 24.53 | 0.18 | 0.74 | 18676.00 | 4545.52 | 0.98 |
| 2024-06-20 | 24.99 | 24.35 | -0.57 | -2.29 | 17573.00 | 4308.13 | 0.92 |
| 2024-06-19 | 25.45 | 24.92 | -0.53 | -2.08 | 16296.00 | 4097.23 | 0.86 |
| 2024-06-18 | 25.29 | 25.45 | 0.20 | 0.79 | 15703.00 | 3992.82 | 0.83 |
| 2024-06-17 | 25.39 | 25.25 | -0.50 | -1.94 | 18684.00 | 4728.49 | 0.98 |
| 2024-06-14 | 25.91 | 25.75 | -0.06 | -0.23 | 20555.00 | 5318.53 | 1.08 |
| 2024-06-13 | 25.65 | 25.81 | -0.07 | -0.27 | 23984.00 | 6192.50 | 1.26 |
| 2024-06-12 | 24.66 | 25.88 | 1.03 | 4.15 | 40946.00 | 10562.71 | 2.15 |
| 2024-06-11 | 24.90 | 24.85 | -0.10 | -0.40 | 15002.00 | 3693.00 | 0.79 |
| 2024-06-07 | 24.70 | 24.95 | 0.49 | 2.00 | 23437.00 | 5812.61 | 1.23 |
| 2024-06-06 | 25.46 | 24.46 | -0.84 | -3.32 | 41606.00 | 10232.66 | 2.19 |
| 2024-06-05 | 26.50 | 25.30 | -1.94 | -7.12 | 45056.42 | 11714.10 | 2.37 |
| 2024-06-04 | 27.07 | 27.24 | 0.17 | 0.63 | 33251.01 | 9089.46 | 1.75 |
| 2024-06-03 | 26.64 | 27.07 | 0.50 | 1.88 | 31451.01 | 8458.62 | 1.65 |
| 2024-05-31 | 26.44 | 26.57 | 0.15 | 0.57 | 17097.00 | 4543.87 | 0.90 |
| 2024-05-30 | 26.07 | 26.42 | 0.11 | 0.42 | 18253.00 | 4832.14 | 0.96 |
| 2024-05-29 | 26.61 | 26.31 | -0.08 | -0.30 | 18350.13 | 4837.90 | 0.97 |
| 2024-05-28 | 26.85 | 26.39 | -0.63 | -2.33 | 17114.00 | 4541.98 | 0.90 |
| 2024-05-27 | 26.28 | 27.02 | 0.74 | 2.82 | 24707.00 | 6562.88 | 1.30 |
| 2024-05-24 | 26.68 | 26.28 | -0.42 | -1.57 | 26225.00 | 6997.18 | 1.38 |
| 2024-05-23 | 28.06 | 26.70 | -1.13 | -4.06 | 37485.18 | 10140.00 | 1.97 |
| 2024-05-22 | 27.49 | 27.83 | 0.37 | 1.35 | 25917.00 | 7153.07 | 1.36 |
| 2024-05-21 | 27.84 | 27.46 | -0.28 | -1.01 | 32809.00 | 9127.07 | 1.73 |
| 2024-05-20 | 27.49 | 27.74 | 0.35 | 1.28 | 24847.00 | 6864.67 | 1.31 |
| 2024-05-17 | 27.96 | 27.39 | -0.34 | -1.23 | 31922.00 | 8720.57 | 1.68 |
| 2024-05-16 | 27.88 | 27.73 | 0.20 | 0.73 | 28189.18 | 7856.06 | 1.48 |
| 2024-05-15 | 28.00 | 27.53 | -0.69 | -2.45 | 24518.00 | 6812.89 | 1.29 |
| 2024-05-14 | 28.00 | 28.22 | 0.62 | 2.25 | 29533.00 | 8282.16 | 1.55 |
| 2024-05-13 | 28.72 | 27.60 | -1.34 | -4.63 | 41381.00 | 11501.29 | 2.18 |
日K线
周K线
月K线
