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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 34.16 | 35.30 | 34.16 | 34.93 | +2.48% | 10.64 | 1.04% |
| 2025-06-23 | 33.12 | 34.18 | 33.02 | 34.08 | +2.30% | 4.85 | 0.49% |
| 2025-06-20 | 33.61 | 33.88 | 33.32 | 33.32 | -0.92% | 4.23 | 0.43% |
| 2025-06-19 | 34.23 | 34.31 | 33.52 | 33.62 | -2.00% | 4.75 | 0.48% |
| 2025-06-18 | 34.52 | 34.61 | 33.96 | 34.31 | -1.06% | 4.45 | 0.44% |
| 2025-06-17 | 34.43 | 34.71 | 34.23 | 34.68 | +0.87% | 5.57 | 0.55% |
| 2025-06-16 | 33.60 | 34.41 | 33.50 | 34.38 | +2.01% | 5.35 | 0.53% |
| 2025-06-13 | 34.03 | 34.17 | 33.59 | 33.70 | -1.25% | 4.48 | 0.45% |
| 2025-06-12 | 34.09 | 34.51 | 34.07 | 34.13 | -0.41% | 4.20 | 0.42% |
| 2025-06-11 | 33.82 | 34.76 | 33.75 | 34.27 | +1.68% | 7.48 | 0.74% |
| 2025-06-10 | 34.26 | 34.31 | 33.59 | 33.70 | -1.63% | 5.27 | 0.53% |
| 2025-06-09 | 34.41 | 34.68 | 34.06 | 34.26 | +1.38% | 7.11 | 0.70% |
| 2025-06-06 | 34.15 | 34.26 | 33.69 | 33.79 | -0.88% | 3.46 | 0.35% |
| 2025-06-05 | 33.77 | 34.27 | 33.62 | 34.09 | +1.12% | 5.76 | 0.58% |
| 2025-06-04 | 33.18 | 33.92 | 33.08 | 33.71 | +1.59% | 5.27 | 0.53% |
| 2025-06-03 | 32.62 | 33.31 | 32.62 | 33.19 | +0.79% | 3.32 | 0.34% |
| 2025-05-30 | 32.85 | 33.04 | 32.65 | 32.93 | -0.30% | 3.19 | 0.33% |
| 2025-05-29 | 32.58 | 33.03 | 32.55 | 33.03 | +1.34% | 3.47 | 0.36% |
| 2025-05-28 | 32.79 | 32.82 | 32.50 | 32.59 | -0.61% | 2.39 | 0.25% |
| 2025-05-27 | 32.80 | 32.94 | 32.59 | 32.79 | -0.21% | 2.18 | 0.23% |