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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.42 | 36.72 | 36.14 | 36.61 | +0.49% | 9.19 | 0.86% |
| 2025-07-21 | 36.07 | 36.59 | 35.97 | 36.43 | +1.08% | 8.27 | 0.77% |
| 2025-07-18 | 36.02 | 36.28 | 35.90 | 36.04 | +0.22% | 6.03 | 0.57% |
| 2025-07-17 | 35.63 | 36.17 | 35.49 | 35.96 | +1.29% | 6.35 | 0.60% |
| 2025-07-16 | 35.53 | 35.84 | 35.33 | 35.51 | -0.20% | 4.91 | 0.47% |
| 2025-07-15 | 35.91 | 36.04 | 35.33 | 35.58 | -0.58% | 8.20 | 0.78% |
| 2025-07-14 | 36.27 | 36.35 | 35.72 | 35.78 | -1.21% | 8.01 | 0.76% |
| 2025-07-11 | 35.67 | 36.89 | 35.57 | 36.22 | +1.62% | 19.25 | 1.80% |
| 2025-07-10 | 35.38 | 35.79 | 35.28 | 35.64 | +0.84% | 7.33 | 0.70% |
| 2025-07-09 | 35.70 | 35.88 | 35.33 | 35.35 | -0.78% | 6.17 | 0.59% |
| 2025-07-08 | 35.36 | 35.86 | 35.30 | 35.63 | +0.87% | 6.29 | 0.60% |
| 2025-07-07 | 35.16 | 35.52 | 35.13 | 35.32 | 0.00% | 3.52 | 0.34% |
| 2025-07-04 | 35.34 | 35.94 | 35.12 | 35.32 | +0.06% | 7.64 | 0.73% |
| 2025-07-03 | 35.13 | 35.43 | 35.01 | 35.30 | +0.65% | 4.82 | 0.47% |
| 2025-07-02 | 35.03 | 35.51 | 34.96 | 35.07 | +0.11% | 5.61 | 0.54% |
| 2025-07-01 | 35.20 | 35.23 | 34.85 | 35.03 | -0.45% | 3.97 | 0.39% |
| 2025-06-30 | 35.23 | 35.27 | 34.84 | 35.19 | -0.39% | 5.82 | 0.56% |
| 2025-06-27 | 35.42 | 36.04 | 35.08 | 35.33 | +0.08% | 11.14 | 1.07% |
| 2025-06-26 | 35.82 | 35.82 | 35.21 | 35.30 | -1.53% | 10.33 | 0.99% |
| 2025-06-25 | 34.98 | 36.08 | 34.88 | 35.84 | +2.62% | 16.83 | 1.61% |