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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 36.78 | 37.36 | 36.69 | 37.16 | +1.00% | 9.82 | 0.90% |
| 2025-09-16 | 36.79 | 37.03 | 36.41 | 36.79 | +0.05% | 7.79 | 0.72% |
| 2025-09-15 | 36.84 | 37.09 | 36.75 | 36.77 | -0.08% | 6.52 | 0.60% |
| 2025-09-12 | 37.12 | 37.26 | 36.73 | 36.80 | -1.15% | 8.06 | 0.74% |
| 2025-09-11 | 36.41 | 37.26 | 36.28 | 37.23 | +1.97% | 12.06 | 1.12% |
| 2025-09-10 | 36.81 | 36.96 | 36.43 | 36.51 | -0.81% | 7.23 | 0.67% |
| 2025-09-09 | 36.85 | 37.14 | 36.72 | 36.81 | -0.27% | 7.75 | 0.72% |
| 2025-09-08 | 36.96 | 37.14 | 36.71 | 36.91 | -0.78% | 8.51 | 0.79% |
| 2025-09-05 | 37.09 | 37.22 | 36.66 | 37.20 | +0.67% | 8.99 | 0.83% |
| 2025-09-04 | 37.26 | 37.50 | 36.41 | 36.95 | -1.02% | 11.96 | 1.10% |
| 2025-09-03 | 38.43 | 38.66 | 36.91 | 37.33 | -2.83% | 13.71 | 1.24% |
| 2025-09-02 | 38.78 | 39.14 | 38.13 | 38.41 | -1.10% | 14.90 | 1.32% |
| 2025-09-01 | 39.18 | 39.68 | 38.57 | 38.84 | +1.01% | 18.61 | 1.63% |
| 2025-08-29 | 38.48 | 38.99 | 38.21 | 38.45 | +0.18% | 13.20 | 1.17% |
| 2025-08-28 | 37.49 | 38.40 | 37.42 | 38.38 | +1.80% | 11.59 | 1.04% |
| 2025-08-27 | 38.64 | 38.87 | 37.70 | 37.70 | -2.22% | 14.43 | 1.28% |
| 2025-08-26 | 39.00 | 39.16 | 38.49 | 38.56 | -1.60% | 12.68 | 1.11% |
| 2025-08-25 | 38.93 | 39.71 | 38.61 | 39.19 | +1.11% | 21.11 | 1.84% |
| 2025-08-22 | 37.75 | 39.00 | 37.63 | 38.76 | +2.61% | 16.63 | 1.48% |
| 2025-08-21 | 38.21 | 38.46 | 37.57 | 37.77 | -0.63% | 9.26 | 0.83% |