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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 38.16 | 38.58 | 37.57 | 37.67 | -1.82% | 11.23 | 1.01% |
| 2025-08-18 | 38.11 | 38.87 | 37.62 | 38.37 | +1.42% | 20.15 | 1.79% |
| 2025-08-15 | 36.25 | 38.16 | 36.25 | 37.83 | +3.15% | 23.39 | 2.12% |
| 2025-08-14 | 36.75 | 37.32 | 36.55 | 36.68 | -0.03% | 14.03 | 1.29% |
| 2025-08-13 | 36.41 | 37.12 | 36.22 | 36.69 | +1.10% | 13.86 | 1.29% |
| 2025-08-12 | 36.25 | 36.37 | 36.08 | 36.29 | +0.19% | 5.58 | 0.52% |
| 2025-08-11 | 35.82 | 36.42 | 35.82 | 36.22 | +1.11% | 6.77 | 0.64% |
| 2025-08-08 | 36.23 | 36.24 | 35.81 | 35.82 | -1.18% | 4.50 | 0.43% |
| 2025-08-07 | 36.48 | 36.71 | 36.12 | 36.25 | -0.27% | 7.04 | 0.66% |
| 2025-08-06 | 36.17 | 36.54 | 36.09 | 36.35 | +0.36% | 6.20 | 0.58% |
| 2025-08-05 | 35.92 | 36.34 | 35.76 | 36.22 | +1.34% | 8.57 | 0.81% |
| 2025-08-04 | 35.50 | 35.80 | 35.45 | 35.74 | +0.08% | 5.92 | 0.57% |
| 2025-08-01 | 35.91 | 36.19 | 35.49 | 35.71 | -0.88% | 7.00 | 0.67% |
| 2025-07-31 | 36.76 | 37.03 | 35.79 | 36.03 | -2.35% | 10.90 | 1.02% |
| 2025-07-30 | 37.27 | 37.52 | 36.53 | 36.90 | -1.01% | 8.69 | 0.80% |
| 2025-07-29 | 36.91 | 37.29 | 36.62 | 37.28 | +0.56% | 9.78 | 0.90% |
| 2025-07-28 | 37.01 | 37.54 | 36.87 | 37.07 | +0.16% | 9.99 | 0.91% |
| 2025-07-25 | 37.30 | 37.37 | 36.92 | 37.01 | -0.77% | 9.70 | 0.89% |
| 2025-07-24 | 36.42 | 37.49 | 36.39 | 37.30 | +1.88% | 16.27 | 1.49% |
| 2025-07-23 | 36.71 | 37.18 | 36.42 | 36.61 | 0.00% | 15.35 | 1.42% |