中金公司（601995）历史行情

以下为中金公司近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	31.650	32.090	32.090	31.500	0.170	0.533%	25.44万	0.00亿	0.000%
2026-10-15	30.900	31.920	32.000	30.820	0.770	2.472%	33.66万	0.00亿	0.000%
2026-10-14	30.740	31.150	31.210	30.710	0.320	1.038%	15.87万	0.00亿	0.000%
2026-10-13	30.750	30.830	31.130	30.650	-0.170	-0.548%	14.63万	0.00亿	0.000%
2026-10-12	30.900	31.000	31.130	30.700	-0.100	-0.322%	13.55万	0.00亿	0.000%
2026-10-09	30.190	31.100	31.150	30.120	0.910	3.014%	22.24万	0.00亿	0.000%
2026-10-08	30.610	30.190	30.820	30.100	-0.440	-1.437%	17.27万	0.00亿	0.000%
2026-10-07	30.620	30.630	30.630	30.380	0.020	0.065%	1,404.02万	4.28亿	0.480%
2026-10-06	30.620	30.630	30.630	30.380	0.020	0.065%	1,404.02万	4.28亿	0.480%
2026-10-05	30.620	30.630	30.630	30.380	0.020	0.065%	1,404.02万	4.28亿	0.480%
2026-10-02	30.620	30.630	30.630	30.380	0.020	0.065%	1,404.02万	4.28亿	0.480%
2026-10-01	30.620	30.630	30.630	30.380	0.020	0.065%	1,404.02万	4.28亿	0.480%
2026-09-30	30.620	30.630	30.630	30.380	0.020	0.065%	14.04万	0.00亿	0.000%
2026-09-29	30.420	30.610	30.640	30.350	0.110	0.361%	14.54万	0.00亿	0.000%
2026-09-28	30.950	30.500	30.990	30.360	-0.520	-1.676%	19.77万	0.00亿	0.000%
2026-09-27	32.190	31.020	32.200	31.020	-1.630	-4.992%	3,496.97万	10.99亿	1.196%
2026-09-24	32.190	31.020	32.200	31.020	-1.630	-4.992%	34.97万	0.00亿	0.000%
2026-09-23	32.180	32.650	33.280	31.800	0.850	2.673%	47.21万	0.00亿	0.000%
2026-09-14	31.960	31.800	32.240	31.760	-0.210	-0.656%	26.70万	0.00亿	0.000%
2026-09-11	32.300	32.010	32.350	31.720	-0.500	-1.538%	23.82万	0.00亿	0.000%
2026-09-10	32.400	32.510	32.770	32.300	0.070	0.216%	19.39万	0.00亿	0.000%
2026-09-09	32.420	32.440	32.620	32.130	-0.140	-0.430%	20.14万	0.00亿	0.000%
2026-09-08	33.920	32.580	33.920	32.410	-0.870	-2.601%	38.82万	0.00亿	0.000%
2026-09-07	34.050	33.450	34.070	33.370	-0.450	-1.327%	19.83万	0.00亿	0.000%
2026-09-04	33.790	33.900	34.290	33.770	0.220	0.653%	20.41万	0.00亿	0.000%
2026-09-03	33.720	33.680	34.110	33.600	-0.030	-0.089%	18.69万	0.00亿	0.000%
2026-09-02	34.510	33.710	34.580	33.700	-0.940	-2.713%	22.59万	0.00亿	0.000%
2026-09-01	34.540	34.650	34.860	34.460	-0.080	-0.230%	19.10万	0.00亿	0.000%
2026-08-31	34.730	34.730	34.890	34.310	0.020	0.058%	18.89万	0.00亿	0.000%
2026-08-28	35.010	34.710	35.010	34.290	-0.150	-0.430%	19.36万	0.00亿	0.000%
2026-08-27	34.450	34.860	34.910	34.350	0.310	0.897%	20.46万	0.00亿	0.000%
2026-08-26	33.600	34.550	34.610	33.520	0.870	2.583%	24.61万	0.00亿	0.000%
2026-08-25	33.630	33.680	33.770	33.470	0.060	0.178%	10.52万	0.00亿	0.000%
2026-08-24	33.830	33.620	33.940	33.500	-0.210	-0.621%	12.89万	0.00亿	0.000%
2026-08-21	33.770	33.830	33.940	33.670	0.000	0.000%	9.30万	0.00亿	0.000%
2026-08-20	33.890	33.830	33.900	33.440	0.230	0.685%	12.15万	0.00亿	0.000%
2026-08-19	33.970	33.600	34.360	33.590	-0.470	-1.380%	17.07万	0.00亿	0.000%
2026-08-18	34.690	34.070	34.750	33.880	-0.740	-2.126%	22.85万	0.00亿	0.000%
2026-08-17	34.450	34.810	34.850	34.290	0.250	0.723%	15.28万	0.00亿	0.000%
2026-08-14	35.240	34.560	35.360	34.530	-0.580	-1.651%	16.91万	0.00亿	0.000%
2026-08-13	34.940	35.140	35.460	34.880	0.140	0.400%	22.63万	0.00亿	0.000%
2026-08-12	34.650	35.000	35.010	34.370	0.310	0.894%	16.57万	0.00亿	0.000%
2026-08-11	34.670	34.690	35.430	34.610	-0.050	-0.144%	20.22万	0.00亿	0.000%
2026-08-10	34.660	34.740	34.840	34.570	0.090	0.260%	14.59万	0.00亿	0.000%
2026-08-07	34.510	34.650	34.740	34.080	-0.030	-0.087%	21.87万	0.00亿	0.000%
2026-08-06	35.280	34.680	35.350	34.500	-0.780	-2.200%	26.87万	0.00亿	0.000%
2026-08-05	34.970	35.460	35.460	34.810	0.510	1.459%	24.74万	0.00亿	0.000%
2026-08-04	34.960	34.950	35.260	34.800	-0.070	-0.200%	22.61万	0.00亿	0.000%
2026-08-03	34.820	35.020	35.130	34.640	-0.070	-0.199%	17.69万	0.00亿	0.000%
2026-07-31	35.070	35.090	35.250	34.790	0.120	0.343%	19.40万	0.00亿	0.000%
2026-07-30	34.730	34.970	35.210	34.450	0.080	0.229%	17.50万	0.00亿	0.000%
2026-07-29	34.440	34.890	35.160	34.370	0.400	1.160%	21.12万	0.00亿	0.000%
2026-07-28	35.220	34.490	35.420	34.320	-1.240	-3.470%	26.78万	0.00亿	0.000%
2026-07-27	35.270	35.730	35.730	34.810	0.350	0.989%	19.56万	0.00亿	0.000%
2026-07-24	36.070	35.380	36.220	35.380	-1.040	-2.856%	22.28万	0.00亿	0.000%
2026-07-23	35.470	36.420	36.560	35.470	0.900	2.534%	32.53万	0.00亿	0.000%
2026-07-22	35.150	35.520	35.930	34.700	0.020	0.056%	31.24万	0.00亿	0.000%
2026-07-21	35.830	35.500	36.090	35.040	-0.260	-0.727%	35.78万	0.00亿	0.000%
2026-07-20	35.070	35.760	36.430	35.030	0.610	1.735%	37.08万	0.00亿	0.000%
2026-07-17	35.820	35.150	36.320	35.040	-1.070	-2.954%	42.02万	0.00亿	0.000%
2026-07-16	37.130	36.220	37.230	35.780	-1.890	-4.959%	62.14万	0.00亿	0.000%
2026-07-15	35.520	38.110	38.570	35.280	2.900	8.236%	79.05万	0.00亿	0.000%
2026-07-14	34.770	35.210	35.210	34.520	0.070	0.199%	24.71万	0.00亿	0.000%
2026-07-13	35.750	35.140	35.840	34.900	-0.800	-2.226%	30.21万	0.00亿	0.000%
2026-07-10	36.890	35.940	37.100	35.880	-0.880	-2.390%	36.88万	0.00亿	0.000%
2026-07-09	36.270	36.820	36.970	35.670	1.180	3.311%	42.83万	0.00亿	0.000%
2026-07-08	35.870	35.640	36.250	35.470	-0.410	-1.137%	20.82万	0.00亿	0.000%
2026-07-07	36.770	36.050	36.830	35.870	-0.960	-2.594%	27.32万	0.00亿	0.000%
2026-07-06	36.670	37.010	37.240	36.420	0.860	2.379%	45.99万	0.00亿	0.000%
2026-07-03	36.150	36.150	36.530	35.670	0.150	0.417%	32.58万	0.00亿	0.000%
2026-07-02	37.170	36.000	37.170	35.760	-1.280	-3.433%	50.72万	0.00亿	0.000%
2026-07-01	35.950	37.280	37.820	35.730	1.360	3.786%	63.91万	0.00亿	0.000%
2026-06-30	35.590	35.920	36.270	35.270	-0.050	-0.139%	30.31万	0.00亿	0.000%
2026-06-29	35.670	35.970	36.850	35.380	0.640	1.811%	42.97万	0.00亿	0.000%
2026-06-26	35.690	35.330	36.850	35.160	-0.590	-1.643%	48.85万	0.00亿	0.000%
2026-06-25	34.670	35.920	36.650	34.360	1.160	3.337%	59.19万	0.00亿	0.000%
2026-06-24	34.780	34.760	35.620	34.260	-0.430	-1.222%	33.35万	0.00亿	0.000%
2026-06-23	35.200	35.190	35.870	34.930	-0.020	-0.057%	52.07万	0.00亿	0.000%
2026-06-22	32.950	35.210	35.250	32.880	2.040	6.150%	52.65万	0.00亿	0.000%
2026-06-18	33.720	33.170	34.120	33.160	-0.790	-2.326%	16.16万	0.00亿	0.000%
2026-06-17	34.020	33.960	34.170	33.730	-0.090	-0.264%	14.62万	0.00亿	0.000%
2026-06-16	33.430	34.050	34.110	33.220	0.600	1.794%	22.45万	0.00亿	0.000%
2026-06-15	32.820	33.450	34.120	32.770	0.860	2.639%	30.62万	0.00亿	0.000%
2026-06-12	31.530	32.590	32.750	31.120	1.090	3.460%	23.96万	0.00亿	0.000%
2026-06-11	32.150	31.500	32.470	31.360	-0.750	-2.326%	15.08万	0.00亿	0.000%
2026-06-10	31.840	32.250	32.370	31.580	0.180	0.561%	13.66万	0.00亿	0.000%
2026-06-09	32.570	32.070	32.570	31.820	-0.410	-1.262%	13.76万	0.00亿	0.000%
2026-06-08	31.650	32.480	32.660	31.430	0.410	1.278%	29.75万	0.00亿	0.000%
2026-06-05	32.810	32.070	33.050	32.050	-0.730	-2.226%	17.54万	0.00亿	0.000%
2026-06-04	33.480	32.800	33.870	32.480	-0.920	-2.728%	22.55万	0.00亿	0.000%
2026-06-03	33.880	33.720	34.060	33.480	-0.350	-1.027%	16.73万	0.00亿	0.000%
2026-06-02	33.560	34.070	34.270	33.330	0.450	1.338%	29.19万	0.00亿	0.000%
2026-06-01	33.590	33.620	33.910	33.310	0.060	0.179%	19.60万	0.00亿	0.000%
2026-05-29	33.230	33.560	34.060	33.230	0.370	1.115%	28.35万	0.00亿	0.000%
2026-05-28	33.780	33.190	33.800	33.090	-0.660	-1.950%	19.57万	0.00亿	0.000%
2026-05-27	34.020	33.850	34.430	33.630	-0.320	-0.936%	18.68万	0.00亿	0.000%
2026-05-26	33.940	34.170	34.540	33.690	0.400	1.184%	26.71万	0.00亿	0.000%
2026-05-25	33.720	33.770	33.910	33.430	0.320	0.957%	12.50万	0.00亿	0.000%
2026-05-22	33.970	33.450	34.120	33.420	-0.460	-1.357%	19.55万	0.00亿	0.000%
2026-05-21	34.260	33.910	34.720	33.850	-0.220	-0.645%	27.58万	0.00亿	0.000%
2026-05-20	33.940	34.130	34.470	33.870	-0.020	-0.059%	17.60万	0.00亿	0.000%
2026-05-19	33.670	34.150	34.150	33.520	0.820	2.460%	24.45万	0.00亿	0.000%
2026-05-18	33.390	33.330	33.650	33.140	-0.080	-0.239%	14.28万	0.00亿	0.000%
2026-05-15	34.060	33.410	34.140	33.170	-0.650	-1.908%	17.96万	0.00亿	0.000%
2026-05-14	34.550	34.060	34.630	33.990	-0.490	-1.418%	15.25万	0.00亿	0.000%
2026-05-13	34.370	34.550	34.560	34.230	0.050	0.145%	15.58万	0.00亿	0.000%
2026-05-12	34.470	34.500	34.700	34.230	0.000	0.000%	20.50万	0.00亿	0.000%
2026-05-11	33.980	34.500	34.600	33.880	0.420	1.232%	23.46万	0.00亿	0.000%
2026-05-08	34.150	34.080	34.280	34.010	-0.110	-0.322%	12.54万	0.00亿	0.000%
2026-05-07	34.570	34.190	34.600	34.010	-0.240	-0.697%	18.24万	0.00亿	0.000%
2026-05-06	34.140	34.430	34.600	34.070	0.430	1.265%	24.49万	0.00亿	0.000%
2026-04-30	34.160	34.000	34.500	33.940	-0.200	-0.585%	22.15万	0.00亿	0.000%
2026-04-29	33.980	34.200	34.370	33.930	0.100	0.293%	16.53万	0.00亿	0.000%
2026-04-28	33.760	34.100	34.340	33.700	0.300	0.888%	21.99万	0.00亿	0.000%
2026-04-27	33.560	33.800	34.050	33.520	0.290	0.865%	14.63万	0.00亿	0.000%
2026-04-24	33.750	33.510	33.860	33.400	-0.430	-1.267%	13.07万	0.00亿	0.000%
2026-04-23	33.870	33.940	34.170	33.690	0.070	0.207%	17.99万	0.00亿	0.000%
2026-04-22	33.660	33.870	34.110	33.520	0.170	0.504%	17.53万	0.00亿	0.000%
2026-04-21	33.580	33.700	33.920	33.540	0.080	0.238%	12.49万	0.00亿	0.000%
2026-04-20	33.760	33.620	33.830	33.530	0.000	0.000%	11.06万	0.00亿	0.000%
2026-04-17	33.630	33.640	33.880	33.450	0.000	0.000%	12.62万	0.00亿	0.000%
2026-04-16	33.920	33.690	33.920	33.550	0.470	1.410%	19.19万	6.51亿	0.660%
2026-04-15	33.440	33.220	33.470	33.170	0.000	0.000%	9.43万	0.00亿	0.000%
2026-04-14	33.350	33.360	33.370	32.990	0.180	0.542%	13.26万	0.00亿	0.000%
2026-04-13	32.650	33.180	33.310	32.580	0.000	0.000%	14.67万	0.00亿	0.000%
2026-04-10	32.470	32.920	33.550	32.470	0.000	0.000%	28.10万	0.00亿	0.000%
2026-04-09	32.600	32.230	32.600	32.160	0.000	0.000%	10.02万	0.00亿	0.000%
2026-04-08	32.170	32.680	32.710	32.070	0.000	0.000%	17.23万	0.00亿	0.000%
2026-04-07	31.930	31.770	31.960	31.690	0.000	0.000%	8.82万	0.00亿	0.000%
2026-04-03	32.170	31.930	32.300	31.770	0.000	0.000%	8.38万	0.00亿	0.000%
2026-04-02	32.320	32.160	32.340	31.990	0.000	0.000%	8.38万	0.00亿	0.000%
2026-04-01	32.570	32.450	32.640	32.210	0.000	0.000%	11.50万	0.00亿	0.000%