中金公司 sh.601995
34.00
+0.95%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 34.86 | 35.05 | 34.85 | 35.03 | +0.37% | 6.22 | 0.61% |
| 2026-01-16 | 35.36 | 35.37 | 34.86 | 34.90 | -0.68% | 10.14 | 0.99% |
| 2026-01-15 | 35.47 | 35.66 | 35.07 | 35.14 | -1.29% | 10.44 | 1.01% |
| 2026-01-14 | 35.80 | 36.37 | 35.47 | 35.60 | -0.39% | 14.29 | 1.36% |
| 2026-01-13 | 36.21 | 36.54 | 35.70 | 35.74 | -1.38% | 12.31 | 1.17% |
| 2026-01-12 | 35.77 | 36.27 | 35.67 | 36.24 | +1.31% | 12.32 | 1.17% |
| 2026-01-09 | 35.50 | 35.90 | 35.49 | 35.77 | +0.48% | 9.18 | 0.88% |
| 2026-01-08 | 35.82 | 35.85 | 35.46 | 35.60 | -1.11% | 9.68 | 0.93% |
| 2026-01-07 | 36.39 | 36.39 | 35.83 | 36.00 | -1.13% | 12.65 | 1.20% |
| 2026-01-06 | 35.52 | 36.47 | 35.41 | 36.41 | +2.48% | 19.96 | 1.89% |
| 2026-01-05 | 35.08 | 35.53 | 34.99 | 35.53 | +1.51% | 10.50 | 1.02% |
| 2025-12-31 | 35.16 | 35.40 | 34.95 | 35.00 | -0.54% | 8.25 | 0.80% |
| 2025-12-30 | 35.20 | 35.36 | 35.07 | 35.19 | -0.28% | 6.13 | 0.60% |
| 2025-12-29 | 35.65 | 35.65 | 35.22 | 35.29 | -0.87% | 6.73 | 0.65% |
| 2025-12-26 | 35.57 | 35.91 | 35.48 | 35.60 | +0.08% | 9.53 | 0.91% |
| 2025-12-25 | 35.54 | 35.65 | 35.48 | 35.57 | +0.14% | 6.76 | 0.65% |
| 2025-12-24 | 35.39 | 35.66 | 35.28 | 35.52 | +0.23% | 7.59 | 0.73% |
| 2025-12-23 | 35.91 | 35.92 | 35.40 | 35.44 | -1.50% | 9.86 | 0.94% |
| 2025-12-22 | 35.66 | 36.39 | 35.51 | 35.98 | +0.42% | 15.15 | 1.44% |
| 2025-12-19 | 35.59 | 35.89 | 35.29 | 35.83 | -0.72% | 21.03 | 2.01% |