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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.51 | 33.54 | 32.19 | 32.39 | -4.11% | 8.28 | 0.87% |
| 2026-03-20 | 34.05 | 34.11 | 33.73 | 33.78 | -0.73% | 5.36 | 0.54% |
| 2026-03-19 | 33.96 | 34.20 | 33.90 | 34.03 | -0.38% | 5.52 | 0.55% |
| 2026-03-18 | 34.11 | 34.19 | 33.85 | 34.16 | +0.15% | 6.40 | 0.64% |
| 2026-03-17 | 33.94 | 34.49 | 33.94 | 34.11 | +0.53% | 8.96 | 0.89% |
| 2026-03-16 | 34.13 | 34.14 | 33.88 | 33.93 | -0.70% | 7.42 | 0.75% |
| 2026-03-13 | 34.11 | 34.46 | 34.08 | 34.17 | +0.03% | 6.05 | 0.60% |
| 2026-03-12 | 34.21 | 34.32 | 34.09 | 34.16 | -0.32% | 4.24 | 0.42% |
| 2026-03-11 | 34.28 | 34.32 | 34.15 | 34.27 | 0.00% | 3.91 | 0.39% |
| 2026-03-10 | 34.20 | 34.30 | 34.11 | 34.27 | +0.50% | 3.90 | 0.39% |
| 2026-03-09 | 34.09 | 34.20 | 33.95 | 34.10 | -0.87% | 6.04 | 0.61% |
| 2026-03-06 | 34.14 | 34.49 | 34.11 | 34.40 | +0.47% | 4.38 | 0.44% |
| 2026-03-05 | 34.26 | 34.40 | 34.13 | 34.24 | +0.47% | 4.79 | 0.48% |
| 2026-03-04 | 34.50 | 34.53 | 34.00 | 34.08 | -1.53% | 12.13 | 1.21% |
| 2026-03-03 | 34.64 | 35.20 | 34.57 | 34.61 | -0.09% | 13.68 | 1.34% |
| 2026-03-02 | 34.50 | 34.82 | 34.38 | 34.64 | -0.03% | 6.89 | 0.68% |
| 2026-02-27 | 34.68 | 34.77 | 34.55 | 34.65 | -0.06% | 5.00 | 0.49% |
| 2026-02-26 | 35.05 | 35.05 | 34.61 | 34.67 | -0.83% | 6.38 | 0.63% |
| 2026-02-25 | 34.69 | 35.09 | 34.69 | 34.96 | +0.89% | 8.19 | 0.80% |
| 2026-02-24 | 34.81 | 34.86 | 34.59 | 34.65 | -0.12% | 5.29 | 0.52% |