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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.84 | 35.16 | 34.68 | 34.69 | -0.34% | 6.49 | 0.64% |
| 2026-02-12 | 35.13 | 35.15 | 34.80 | 34.81 | -1.05% | 5.91 | 0.58% |
| 2026-02-11 | 35.06 | 35.24 | 34.76 | 35.18 | +0.37% | 5.85 | 0.57% |
| 2026-02-10 | 34.96 | 35.30 | 34.92 | 35.05 | +0.34% | 6.82 | 0.66% |
| 2026-02-09 | 34.77 | 34.97 | 34.70 | 34.93 | +0.90% | 7.25 | 0.71% |
| 2026-02-06 | 34.53 | 34.77 | 34.50 | 34.62 | -0.17% | 6.18 | 0.61% |
| 2026-02-05 | 34.65 | 34.84 | 34.55 | 34.68 | -0.06% | 6.69 | 0.66% |
| 2026-02-04 | 34.41 | 34.79 | 34.35 | 34.70 | +1.02% | 6.55 | 0.65% |
| 2026-02-03 | 34.48 | 34.77 | 34.12 | 34.35 | +0.44% | 11.16 | 1.11% |
| 2026-02-02 | 34.60 | 35.01 | 34.20 | 34.20 | -0.96% | 9.52 | 0.94% |
| 2026-01-30 | 34.85 | 34.93 | 34.48 | 34.53 | -1.40% | 7.59 | 0.75% |
| 2026-01-29 | 34.77 | 35.04 | 34.28 | 35.02 | +0.63% | 13.83 | 1.37% |
| 2026-01-28 | 34.84 | 34.94 | 34.77 | 34.80 | -0.06% | 6.87 | 0.67% |
| 2026-01-27 | 35.16 | 35.16 | 34.80 | 34.82 | -0.94% | 8.36 | 0.82% |
| 2026-01-26 | 35.07 | 35.44 | 35.00 | 35.15 | +0.17% | 10.68 | 1.04% |
| 2026-01-23 | 35.08 | 35.14 | 34.96 | 35.09 | +0.03% | 7.90 | 0.77% |
| 2026-01-22 | 35.24 | 35.35 | 35.02 | 35.08 | -0.76% | 6.99 | 0.68% |
| 2026-01-21 | 35.14 | 35.36 | 35.01 | 35.35 | +0.43% | 7.65 | 0.74% |
| 2026-01-20 | 35.00 | 35.20 | 34.90 | 35.20 | +0.49% | 7.92 | 0.77% |
| 2026-01-19 | 34.86 | 35.05 | 34.85 | 35.03 | +0.37% | 6.22 | 0.61% |