中金黄金 sh.600489
23.29
+2.24%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.90 | 23.43 | 22.62 | 23.29 | +2.24% | 11.39 | 1.02% |
| 2026-05-21 | 23.70 | 24.00 | 22.78 | 22.78 | -2.27% | 13.40 | 1.18% |
| 2026-05-20 | 23.00 | 23.34 | 22.64 | 23.31 | -1.15% | 13.38 | 1.20% |
| 2026-05-19 | 23.75 | 23.85 | 23.25 | 23.58 | -0.88% | 11.08 | 0.97% |
| 2026-05-18 | 23.62 | 24.00 | 23.55 | 23.79 | -2.34% | 15.78 | 1.37% |
| 2026-05-15 | 25.44 | 25.50 | 24.12 | 24.36 | -6.38% | 24.13 | 2.02% |
| 2026-05-14 | 26.61 | 26.66 | 25.83 | 26.02 | -2.98% | 13.99 | 1.10% |
| 2026-05-13 | 26.86 | 27.34 | 26.46 | 26.82 | -0.04% | 14.32 | 1.10% |
| 2026-05-12 | 27.59 | 27.84 | 26.80 | 26.83 | -0.81% | 17.52 | 1.33% |
| 2026-05-11 | 27.80 | 27.94 | 26.81 | 27.05 | -4.15% | 22.67 | 1.72% |
| 2026-05-08 | 27.50 | 28.48 | 27.45 | 28.22 | +1.69% | 21.24 | 1.57% |
| 2026-05-07 | 27.49 | 27.86 | 27.09 | 27.75 | +2.63% | 23.51 | 1.76% |
| 2026-05-06 | 26.22 | 27.10 | 26.07 | 27.04 | +4.16% | 20.96 | 1.62% |
| 2026-04-30 | 25.75 | 26.25 | 25.36 | 25.96 | -0.42% | 15.85 | 1.27% |
| 2026-04-29 | 25.35 | 26.15 | 25.28 | 26.07 | +3.17% | 16.66 | 1.33% |
| 2026-04-28 | 25.58 | 25.79 | 25.09 | 25.27 | -1.79% | 10.70 | 0.87% |
| 2026-04-27 | 25.40 | 25.97 | 25.35 | 25.73 | +0.78% | 11.40 | 0.91% |
| 2026-04-24 | 25.62 | 25.80 | 24.90 | 25.53 | -1.16% | 16.04 | 1.31% |
| 2026-04-23 | 27.05 | 27.21 | 25.60 | 25.83 | -5.04% | 19.70 | 1.56% |
| 2026-04-22 | 26.95 | 27.39 | 26.87 | 27.20 | -0.22% | 12.05 | 0.92% |