中金公司 sh.601995
33.68
-1.35%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 34.20 | 34.35 | 33.65 | 33.68 | -1.35% | 6.61 | 0.67% |
| 2026-05-21 | 34.49 | 34.95 | 34.08 | 34.14 | -0.64% | 9.54 | 0.94% |
| 2026-05-20 | 34.17 | 34.70 | 34.10 | 34.36 | -0.06% | 6.05 | 0.60% |
| 2026-05-19 | 33.90 | 34.38 | 33.75 | 34.38 | +2.44% | 8.34 | 0.84% |
| 2026-05-18 | 33.62 | 33.88 | 33.37 | 33.56 | -0.24% | 4.80 | 0.49% |
| 2026-05-15 | 34.29 | 34.37 | 33.40 | 33.64 | -1.90% | 6.07 | 0.61% |
| 2026-05-14 | 34.78 | 34.86 | 34.22 | 34.29 | -1.41% | 5.27 | 0.52% |
| 2026-05-13 | 34.60 | 34.79 | 34.46 | 34.78 | +0.14% | 5.39 | 0.53% |
| 2026-05-12 | 34.70 | 34.93 | 34.46 | 34.73 | 0.00% | 7.12 | 0.70% |
| 2026-05-11 | 34.21 | 34.83 | 34.11 | 34.73 | +1.22% | 8.11 | 0.80% |
| 2026-05-08 | 34.38 | 34.51 | 34.24 | 34.31 | -0.32% | 4.31 | 0.43% |
| 2026-05-07 | 34.80 | 34.83 | 34.24 | 34.42 | -0.69% | 6.27 | 0.62% |
| 2026-05-06 | 34.37 | 34.83 | 34.30 | 34.66 | +1.26% | 8.48 | 0.84% |
| 2026-04-30 | 34.39 | 34.73 | 34.17 | 34.23 | -0.58% | 7.62 | 0.76% |
| 2026-04-29 | 34.21 | 34.60 | 34.16 | 34.43 | +0.29% | 5.68 | 0.57% |
| 2026-04-28 | 33.99 | 34.57 | 33.93 | 34.33 | +0.88% | 7.56 | 0.75% |
| 2026-04-27 | 33.79 | 34.28 | 33.75 | 34.03 | +0.86% | 4.98 | 0.50% |
| 2026-04-24 | 33.98 | 34.09 | 33.63 | 33.74 | -1.26% | 4.42 | 0.45% |
| 2026-04-23 | 34.10 | 34.40 | 33.92 | 34.17 | +0.21% | 6.14 | 0.62% |
| 2026-04-22 | 33.89 | 34.34 | 33.75 | 34.10 | +0.50% | 5.98 | 0.60% |