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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 32.81 | 32.89 | 32.63 | 32.86 | +0.18% | 2.41 | 0.25% |
| 2025-05-23 | 33.04 | 33.31 | 32.75 | 32.80 | -0.96% | 3.81 | 0.39% |
| 2025-05-22 | 33.52 | 33.58 | 33.09 | 33.12 | -1.54% | 4.23 | 0.43% |
| 2025-05-21 | 33.61 | 33.78 | 33.61 | 33.63 | -0.27% | 2.57 | 0.26% |
| 2025-05-20 | 33.60 | 33.87 | 33.51 | 33.72 | +0.30% | 3.10 | 0.31% |
| 2025-05-19 | 33.61 | 33.79 | 33.49 | 33.62 | +0.09% | 2.85 | 0.29% |
| 2025-05-16 | 33.92 | 33.97 | 33.53 | 33.60 | -1.14% | 3.87 | 0.39% |
| 2025-05-15 | 34.43 | 34.60 | 33.93 | 33.98 | -1.95% | 5.72 | 0.57% |
| 2025-05-14 | 33.71 | 35.20 | 33.49 | 34.66 | +2.83% | 12.09 | 1.20% |
| 2025-05-13 | 34.21 | 34.22 | 33.66 | 33.70 | -0.62% | 4.61 | 0.46% |
| 2025-05-12 | 33.39 | 34.00 | 33.22 | 33.91 | +2.28% | 6.86 | 0.69% |
| 2025-05-09 | 33.79 | 33.79 | 33.15 | 33.16 | -1.71% | 4.07 | 0.42% |
| 2025-05-08 | 33.32 | 33.87 | 33.27 | 33.73 | +0.68% | 5.22 | 0.53% |
| 2025-05-07 | 34.13 | 34.31 | 33.27 | 33.51 | +0.93% | 9.10 | 0.92% |
| 2025-05-06 | 32.82 | 33.20 | 32.79 | 33.20 | +1.55% | 4.50 | 0.46% |