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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 34.80 | 34.80 | 34.80 | 34.80 | nan% | nan | nan% |
| 2025-11-19 | 34.95 | 35.09 | 34.62 | 34.80 | -0.40% | 5.30 | 0.52% |
| 2025-11-18 | 34.97 | 35.24 | 34.85 | 34.94 | -0.20% | 4.91 | 0.48% |
| 2025-11-17 | 35.12 | 35.29 | 34.96 | 35.01 | -0.88% | 5.60 | 0.54% |
| 2025-11-14 | 35.60 | 35.68 | 35.31 | 35.32 | -1.39% | 5.82 | 0.56% |
| 2025-11-13 | 35.45 | 35.84 | 35.44 | 35.82 | +1.13% | 5.65 | 0.54% |
| 2025-11-12 | 35.59 | 35.74 | 35.28 | 35.42 | -0.75% | 5.92 | 0.57% |
| 2025-11-11 | 36.17 | 36.20 | 35.66 | 35.69 | -1.62% | 7.55 | 0.72% |
| 2025-11-10 | 35.69 | 36.34 | 35.49 | 36.28 | +0.41% | 9.90 | 0.94% |
| 2025-11-07 | 36.01 | 36.64 | 35.84 | 36.13 | -0.69% | 7.58 | 0.72% |
| 2025-11-06 | 36.24 | 36.54 | 36.18 | 36.38 | +0.61% | 7.94 | 0.74% |
| 2025-11-05 | 36.03 | 36.33 | 35.99 | 36.16 | -0.28% | 6.52 | 0.61% |
| 2025-11-04 | 36.41 | 36.51 | 36.14 | 36.26 | -0.85% | 8.58 | 0.81% |
| 2025-11-03 | 36.71 | 36.79 | 36.27 | 36.57 | -0.52% | 9.05 | 0.85% |
| 2025-10-31 | 37.43 | 37.57 | 36.76 | 36.76 | -1.68% | 13.38 | 1.23% |
| 2025-10-30 | 38.30 | 38.50 | 37.34 | 37.39 | -3.97% | 20.56 | 1.85% |
| 2025-10-29 | 37.94 | 38.94 | 37.90 | 38.93 | +2.60% | 14.52 | 1.28% |
| 2025-10-28 | 38.48 | 38.74 | 37.88 | 37.94 | -1.43% | 9.60 | 0.86% |
| 2025-10-27 | 38.74 | 38.90 | 38.34 | 38.49 | +0.29% | 16.06 | 1.42% |
| 2025-10-24 | 37.87 | 38.40 | 37.63 | 38.38 | +1.61% | 12.60 | 1.13% |