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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 37.30 | 37.78 | 36.92 | 37.77 | +1.20% | 5.70 | 0.52% |
| 2025-10-22 | 37.49 | 37.57 | 37.20 | 37.33 | -0.93% | 5.38 | 0.49% |
| 2025-10-21 | 37.33 | 38.18 | 37.29 | 37.67 | +0.94% | 9.20 | 0.83% |
| 2025-10-20 | 37.65 | 37.78 | 37.13 | 37.33 | +0.13% | 6.87 | 0.63% |
| 2025-10-17 | 37.96 | 38.35 | 37.21 | 37.28 | -2.35% | 9.79 | 0.89% |
| 2025-10-16 | 37.92 | 38.65 | 37.78 | 38.17 | +0.71% | 11.72 | 1.04% |
| 2025-10-15 | 37.80 | 38.20 | 37.24 | 37.90 | +0.80% | 9.73 | 0.88% |
| 2025-10-14 | 37.94 | 38.45 | 37.51 | 37.60 | -0.13% | 10.85 | 0.98% |
| 2025-10-13 | 36.88 | 37.82 | 36.88 | 37.65 | +0.03% | 10.65 | 0.97% |
| 2025-10-10 | 37.20 | 38.14 | 37.14 | 37.64 | +0.64% | 11.95 | 1.08% |
| 2025-10-09 | 36.82 | 37.41 | 36.41 | 37.41 | +1.65% | 10.58 | 0.97% |
| 2025-09-30 | 36.88 | 37.09 | 36.48 | 36.80 | -0.57% | 9.46 | 0.88% |
| 2025-09-29 | 35.64 | 37.63 | 35.55 | 37.01 | +3.83% | 18.08 | 1.68% |
| 2025-09-26 | 35.58 | 36.02 | 35.58 | 35.64 | -0.36% | 4.79 | 0.46% |
| 2025-09-25 | 35.64 | 36.00 | 35.58 | 35.77 | +0.06% | 6.26 | 0.60% |
| 2025-09-24 | 35.30 | 35.86 | 35.30 | 35.75 | +0.70% | 6.88 | 0.66% |
| 2025-09-23 | 35.91 | 35.91 | 35.14 | 35.50 | -1.58% | 7.49 | 0.72% |
| 2025-09-22 | 35.71 | 36.07 | 35.66 | 36.07 | +0.81% | 6.13 | 0.58% |
| 2025-09-19 | 36.09 | 36.31 | 35.65 | 35.78 | -1.05% | 7.36 | 0.70% |
| 2025-09-18 | 37.13 | 37.14 | 35.87 | 36.16 | -2.68% | 12.16 | 1.13% |