中金公司

sh601995 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

31.15

涨跌幅

+1.04%

成交量

15,873,600 股

成交额

491,867,168 元

换手率

0.54%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	30.74	31.15	31.21	30.71	+1.04%	15,873,600	491,867,168	0.54
2026-10-13	30.75	30.83	31.13	30.65	-0.55%	14,625,300	451,742,816	0.50
2026-10-12	30.90	31.00	31.13	30.70	-0.32%	13,552,300	419,390,880	0.46
2026-10-09	30.19	31.10	31.15	30.12	+3.01%	22,241,500	683,167,168	0.76
2026-10-08	30.61	30.19	30.82	30.10	-1.44%	17,268,400	525,982,304	0.59
2026-09-30	30.62	30.63	30.63	30.38	+0.07%	14,040,200	428,267,328	0.48
2026-09-29	30.42	30.61	30.64	30.35	+0.36%	14,539,200	443,086,144	0.50
2026-09-28	30.95	30.50	30.99	30.36	-1.68%	19,769,400	604,773,120	0.68
2026-09-24	32.19	31.02	32.20	31.02	-4.99%	34,969,700	1,099,098,880	1.20
2026-09-23	32.18	32.65	33.28	31.80	+2.67%	47,213,700	1,546,556,160	1.61
2026-09-22	31.80	31.80	31.80	31.80	+0.00%	0	0	0.00
2026-09-21	31.80	31.80	31.80	31.80	+0.00%	0	0	0.00
2026-09-18	31.80	31.80	31.80	31.80	+0.00%	0	0	0.00
2026-09-17	31.80	31.80	31.80	31.80	+0.00%	0	0	0.00
2026-09-16	31.80	31.80	31.80	31.80	+0.00%	0	0	0.00
2026-09-15	31.80	31.80	31.80	31.80	+0.00%	0	0	0.00
2026-09-14	31.96	31.80	32.24	31.76	-0.66%	26,700,100	853,044,032	0.91
2026-09-11	32.30	32.01	32.35	31.72	-1.54%	23,819,300	760,629,440	0.81
2026-09-10	32.40	32.51	32.77	32.30	+0.22%	19,394,200	631,493,248	0.66
2026-09-09	32.42	32.44	32.62	32.13	-0.43%	20,136,400	651,635,200	0.69
2026-09-08	33.92	32.58	33.92	32.41	-2.60%	38,822,100	1,282,488,320	1.33
2026-09-07	34.05	33.45	34.07	33.37	-1.33%	19,827,000	665,310,080	0.68
2026-09-04	33.79	33.90	34.29	33.77	+0.65%	20,412,900	695,104,512	0.70
2026-09-03	33.72	33.68	34.11	33.60	-0.09%	18,692,800	632,298,688	0.64
2026-09-02	34.51	33.71	34.58	33.70	-2.71%	22,594,200	767,213,376	0.77
2026-09-01	34.54	34.65	34.86	34.46	-0.23%	19,101,900	662,746,880	0.65
2026-08-31	34.73	34.73	34.89	34.31	+0.06%	18,888,300	652,908,160	0.65
2026-08-28	35.01	34.71	35.01	34.29	-0.43%	19,362,600	673,028,544	0.66
2026-08-27	34.45	34.86	34.91	34.35	+0.90%	20,464,600	709,657,024	0.70
2026-08-26	33.60	34.55	34.61	33.52	+2.58%	24,606,800	843,980,992	0.84

需要全历史数据与程序化访问？查看中金公司日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601995 获取全部历史日线。