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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 33.81 | 34.15 | 33.77 | 33.93 | +0.24% | 4.24 | 0.43% |
| 2026-04-20 | 33.99 | 34.06 | 33.76 | 33.85 | -0.06% | 3.75 | 0.38% |
| 2026-04-17 | 33.86 | 34.11 | 33.68 | 33.87 | -0.15% | 4.27 | 0.43% |
| 2026-04-16 | 34.15 | 34.15 | 33.78 | 33.92 | +1.41% | 6.51 | 0.66% |
| 2026-04-15 | 33.67 | 33.70 | 33.40 | 33.45 | -0.42% | 3.16 | 0.32% |
| 2026-04-14 | 33.58 | 33.60 | 33.22 | 33.59 | +0.54% | 4.43 | 0.45% |
| 2026-04-13 | 32.88 | 33.54 | 32.81 | 33.41 | +0.78% | 4.89 | 0.50% |
| 2026-04-10 | 32.70 | 33.78 | 32.70 | 33.15 | +2.13% | 9.38 | 0.96% |
| 2026-04-09 | 32.83 | 32.83 | 32.39 | 32.46 | -1.37% | 3.26 | 0.34% |
| 2026-04-08 | 32.40 | 32.94 | 32.30 | 32.91 | +2.84% | 5.63 | 0.59% |
| 2026-04-07 | 32.16 | 32.19 | 31.92 | 32.00 | -0.50% | 2.83 | 0.30% |
| 2026-04-03 | 32.40 | 32.53 | 32.00 | 32.16 | -0.71% | 2.71 | 0.29% |
| 2026-04-02 | 32.55 | 32.57 | 32.22 | 32.39 | -0.89% | 2.71 | 0.29% |
| 2026-04-01 | 32.80 | 32.87 | 32.44 | 32.68 | +0.90% | 3.76 | 0.39% |
| 2026-03-31 | 32.81 | 33.05 | 32.39 | 32.39 | -0.61% | 3.92 | 0.41% |
| 2026-03-30 | 32.44 | 32.72 | 32.30 | 32.59 | -0.40% | 3.10 | 0.33% |
| 2026-03-27 | 32.05 | 32.74 | 32.01 | 32.72 | +1.46% | 3.86 | 0.41% |
| 2026-03-26 | 32.77 | 32.78 | 32.17 | 32.25 | -1.65% | 3.07 | 0.32% |
| 2026-03-25 | 32.53 | 32.94 | 32.50 | 32.79 | +0.80% | 4.19 | 0.44% |
| 2026-03-24 | 32.73 | 32.75 | 32.01 | 32.53 | +0.43% | 4.64 | 0.49% |