中金公司(601995)股票行情
中金公司(601995)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 36.09 | 35.89 | -0.32 | -0.88% | 35.66 | 36.37 | 194590 | 70025.39 | 0.67% |
| 2025-07-31 | 36.94 | 36.21 | -0.87 | -2.35% | 35.97 | 37.21 | 298209 | 108951.68 | 1.02% |
| 2025-07-30 | 37.45 | 37.08 | -0.38 | -1.01% | 36.71 | 37.70 | 233179 | 86942.78 | 0.80% |
| 2025-07-29 | 37.09 | 37.46 | 0.21 | 0.56% | 36.80 | 37.47 | 262931 | 97759.31 | 0.90% |
| 2025-07-28 | 37.19 | 37.25 | 0.06 | 0.16% | 37.05 | 37.72 | 267465 | 99898.81 | 0.91% |
| 2025-07-25 | 37.48 | 37.19 | -0.29 | -0.77% | 37.10 | 37.55 | 259902 | 97008.50 | 0.89% |
| 2025-07-24 | 36.60 | 37.48 | 0.69 | 1.88% | 36.57 | 37.67 | 436015 | 162691.12 | 1.49% |
| 2025-07-23 | 36.89 | 36.79 | 0.00 | 0.00% | 36.60 | 37.36 | 415177 | 153468.14 | 1.42% |
| 2025-07-22 | 36.60 | 36.79 | 0.18 | 0.49% | 36.32 | 36.90 | 250919 | 91899.38 | 0.86% |
| 2025-07-21 | 36.25 | 36.61 | 0.39 | 1.08% | 36.15 | 36.77 | 226355 | 82666.88 | 0.77% |
| 2025-07-18 | 36.20 | 36.22 | 0.08 | 0.22% | 36.08 | 36.46 | 166294 | 60291.55 | 0.57% |
| 2025-07-17 | 35.80 | 36.14 | 0.46 | 1.29% | 35.66 | 36.35 | 176756 | 63530.43 | 0.60% |
| 2025-07-16 | 35.70 | 35.68 | -0.07 | -0.20% | 35.50 | 36.02 | 137287 | 49067.97 | 0.47% |
| 2025-07-15 | 36.09 | 35.75 | -0.21 | -0.58% | 35.50 | 36.22 | 229205 | 82007.60 | 0.78% |
| 2025-07-14 | 36.45 | 35.96 | -0.44 | -1.21% | 35.90 | 36.53 | 221684 | 80094.12 | 0.76% |
| 2025-07-11 | 35.85 | 36.40 | 0.58 | 1.62% | 35.74 | 37.07 | 527554 | 192526.52 | 1.80% |
| 2025-07-10 | 35.55 | 35.82 | 0.30 | 0.84% | 35.45 | 35.97 | 205227 | 73319.95 | 0.70% |
| 2025-07-09 | 35.88 | 35.52 | -0.28 | -0.78% | 35.50 | 36.06 | 172250 | 61674.58 | 0.59% |
| 2025-07-08 | 35.53 | 35.80 | 0.31 | 0.87% | 35.47 | 36.04 | 175755 | 62880.80 | 0.60% |
| 2025-07-07 | 35.33 | 35.49 | 0.00 | 0.00% | 35.30 | 35.69 | 99227 | 35246.87 | 0.34% |
| 2025-07-04 | 35.51 | 35.49 | 0.02 | 0.06% | 35.29 | 36.12 | 214208 | 76420.16 | 0.73% |
| 2025-07-03 | 35.30 | 35.47 | 0.23 | 0.65% | 35.18 | 35.60 | 136159 | 48232.40 | 0.47% |
| 2025-07-02 | 35.20 | 35.24 | 0.04 | 0.11% | 35.13 | 35.68 | 158534 | 56055.48 | 0.54% |
| 2025-07-01 | 35.37 | 35.20 | -0.16 | -0.45% | 35.02 | 35.40 | 112830 | 39706.45 | 0.39% |
| 2025-06-30 | 35.40 | 35.36 | -0.14 | -0.39% | 35.01 | 35.44 | 164995 | 58227.16 | 0.56% |
| 2025-06-27 | 35.59 | 35.50 | 0.03 | 0.08% | 35.25 | 36.22 | 312307 | 111439.64 | 1.07% |
| 2025-06-26 | 36.00 | 35.47 | -0.55 | -1.53% | 35.38 | 36.00 | 290092 | 103333.58 | 0.99% |
| 2025-06-25 | 35.15 | 36.02 | 0.92 | 2.62% | 35.05 | 36.26 | 472015 | 168332.34 | 1.61% |
| 2025-06-24 | 34.33 | 35.10 | 0.85 | 2.48% | 34.33 | 35.47 | 303462 | 106362.02 | 1.04% |
| 2025-06-23 | 33.28 | 34.25 | 0.77 | 2.30% | 33.18 | 34.35 | 142855 | 48492.41 | 0.49% |
| 2025-06-20 | 33.78 | 33.48 | -0.31 | -0.92% | 33.48 | 34.05 | 125644 | 42295.88 | 0.43% |
| 2025-06-19 | 34.40 | 33.79 | -0.69 | -2.00% | 33.68 | 34.48 | 139837 | 47453.44 | 0.48% |
| 2025-06-18 | 34.69 | 34.48 | -0.37 | -1.06% | 34.13 | 34.78 | 129306 | 44522.46 | 0.44% |
| 2025-06-17 | 34.60 | 34.85 | 0.30 | 0.87% | 34.40 | 34.88 | 160405 | 55691.74 | 0.55% |
| 2025-06-16 | 33.76 | 34.55 | 0.68 | 2.01% | 33.66 | 34.58 | 156167 | 53531.34 | 0.53% |
| 2025-06-13 | 34.20 | 33.87 | -0.43 | -1.25% | 33.75 | 34.34 | 131901 | 44798.63 | 0.45% |
| 2025-06-12 | 34.26 | 34.30 | -0.14 | -0.41% | 34.24 | 34.68 | 122146 | 42025.05 | 0.42% |
| 2025-06-11 | 33.99 | 34.44 | 0.57 | 1.68% | 33.92 | 34.93 | 216348 | 74751.46 | 0.74% |
| 2025-06-10 | 34.43 | 33.87 | -0.56 | -1.63% | 33.75 | 34.48 | 154512 | 52709.70 | 0.53% |
| 2025-06-09 | 34.58 | 34.43 | 0.47 | 1.38% | 34.23 | 34.85 | 205899 | 71131.27 | 0.70% |
| 2025-06-06 | 34.32 | 33.96 | -0.30 | -0.88% | 33.86 | 34.43 | 101598 | 34593.66 | 0.35% |
| 2025-06-05 | 33.94 | 34.26 | 0.38 | 1.12% | 33.79 | 34.44 | 168946 | 57607.69 | 0.58% |
| 2025-06-04 | 33.34 | 33.88 | 0.53 | 1.59% | 33.24 | 34.09 | 155887 | 52662.97 | 0.53% |
| 2025-06-03 | 32.78 | 33.35 | 0.26 | 0.79% | 32.78 | 33.47 | 100005 | 33244.99 | 0.34% |
| 2025-05-30 | 33.01 | 33.09 | -0.10 | -0.30% | 32.81 | 33.20 | 96520 | 31860.07 | 0.33% |
| 2025-05-29 | 32.74 | 33.19 | 0.44 | 1.34% | 32.71 | 33.19 | 105024 | 34702.20 | 0.36% |
| 2025-05-28 | 32.95 | 32.75 | -0.20 | -0.61% | 32.66 | 32.98 | 73066 | 23938.62 | 0.25% |
| 2025-05-27 | 32.96 | 32.95 | -0.07 | -0.21% | 32.75 | 33.10 | 66149 | 21792.37 | 0.23% |
| 2025-05-26 | 32.97 | 33.02 | 0.06 | 0.18% | 32.79 | 33.05 | 73127 | 24082.54 | 0.25% |
| 2025-05-23 | 33.20 | 32.96 | -0.32 | -0.96% | 32.91 | 33.47 | 114769 | 38103.60 | 0.39% |
| 2025-05-22 | 33.68 | 33.28 | -0.52 | -1.54% | 33.25 | 33.74 | 126375 | 42285.81 | 0.43% |
| 2025-05-21 | 33.78 | 33.80 | -0.09 | -0.27% | 33.78 | 33.95 | 75889 | 25693.29 | 0.26% |
| 2025-05-20 | 33.76 | 33.89 | 0.10 | 0.30% | 33.67 | 34.04 | 91676 | 31036.00 | 0.31% |
| 2025-05-19 | 33.78 | 33.79 | 0.03 | 0.09% | 33.65 | 33.96 | 84374 | 28518.05 | 0.29% |
| 2025-05-16 | 34.09 | 33.76 | -0.39 | -1.14% | 33.69 | 34.14 | 114472 | 38741.61 | 0.39% |
| 2025-05-15 | 34.60 | 34.15 | -0.68 | -1.95% | 34.10 | 34.77 | 166582 | 57247.56 | 0.57% |
| 2025-05-14 | 33.88 | 34.83 | 0.96 | 2.83% | 33.65 | 35.37 | 349813 | 120928.94 | 1.20% |
| 2025-05-13 | 34.38 | 33.87 | -0.21 | -0.62% | 33.83 | 34.39 | 135415 | 46082.52 | 0.46% |
| 2025-05-12 | 33.55 | 34.08 | 0.76 | 2.28% | 33.38 | 34.17 | 202623 | 68569.22 | 0.69% |
| 2025-05-09 | 33.96 | 33.32 | -0.58 | -1.71% | 33.31 | 33.96 | 121613 | 40728.71 | 0.42% |
| 2025-05-08 | 33.48 | 33.90 | 0.23 | 0.68% | 33.43 | 34.04 | 154356 | 52207.12 | 0.53% |
| 2025-05-07 | 34.30 | 33.67 | 0.31 | 0.93% | 33.43 | 34.48 | 268385 | 91010.11 | 0.92% |
| 2025-05-06 | 32.98 | 33.36 | 0.51 | 1.55% | 32.95 | 33.36 | 135592 | 45007.55 | 0.46% |
| 2025-04-30 | 32.90 | 32.85 | -0.05 | -0.15% | 32.85 | 33.24 | 100651 | 33210.37 | 0.34% |
| 2025-04-29 | 32.98 | 32.90 | 0.04 | 0.12% | 32.77 | 33.02 | 87818 | 28882.18 | 0.30% |
| 2025-04-28 | 33.30 | 32.86 | -0.49 | -1.47% | 32.84 | 33.30 | 104460 | 34446.84 | 0.36% |
| 2025-04-25 | 33.11 | 33.35 | 0.25 | 0.76% | 33.11 | 33.67 | 115851 | 38660.60 | 0.40% |
| 2025-04-24 | 33.43 | 33.10 | -0.37 | -1.11% | 33.06 | 33.53 | 100555 | 33439.87 | 0.34% |
| 2025-04-23 | 33.71 | 33.47 | -0.06 | -0.18% | 33.41 | 33.75 | 95937 | 32167.09 | 0.33% |
| 2025-04-22 | 33.65 | 33.53 | -0.11 | -0.33% | 33.51 | 33.75 | 95166 | 31981.06 | 0.33% |
| 2025-04-21 | 33.25 | 33.64 | 0.14 | 0.42% | 33.25 | 33.69 | 98402 | 33026.89 | 0.34% |
| 2025-04-18 | 33.36 | 33.50 | 0.09 | 0.27% | 33.27 | 33.68 | 119179 | 39908.51 | 0.41% |
| 2025-04-17 | 33.26 | 33.41 | -0.12 | -0.36% | 33.12 | 33.64 | 103287 | 34499.09 | 0.35% |
| 2025-04-16 | 33.45 | 33.53 | -0.02 | -0.06% | 32.97 | 33.55 | 148707 | 49400.12 | 0.51% |
| 2025-04-15 | 33.65 | 33.55 | 0.06 | 0.18% | 33.40 | 34.13 | 160865 | 54153.32 | 0.55% |
| 2025-04-14 | 33.78 | 33.49 | -0.24 | -0.71% | 33.42 | 33.83 | 162098 | 54426.97 | 0.55% |
| 2025-04-11 | 33.50 | 33.73 | 0.40 | 1.20% | 33.25 | 34.27 | 228671 | 76832.15 | 0.78% |
| 2025-04-10 | 33.31 | 33.33 | 0.65 | 1.99% | 32.70 | 33.60 | 276511 | 92022.11 | 0.95% |
| 2025-04-09 | 31.70 | 32.68 | 0.65 | 2.03% | 31.46 | 32.77 | 275019 | 88667.02 | 0.94% |
| 2025-04-08 | 32.00 | 32.03 | 0.42 | 1.33% | 31.31 | 32.11 | 247764 | 78835.60 | 0.85% |
上证大盘股票行情在线 K线走势图
