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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.45 | 14.49 | 14.33 | 14.36 | -0.97% | 10.30 | 1.48% |
| 2025-08-18 | 14.61 | 14.64 | 14.44 | 14.50 | -0.82% | 13.50 | 1.92% |
| 2025-08-15 | 14.52 | 14.69 | 14.46 | 14.62 | -0.27% | 9.95 | 1.40% |
| 2025-08-14 | 14.76 | 14.88 | 14.59 | 14.66 | -0.68% | 12.34 | 1.73% |
| 2025-08-13 | 14.59 | 14.76 | 14.57 | 14.76 | +1.30% | 11.76 | 1.66% |
| 2025-08-12 | 14.60 | 14.68 | 14.55 | 14.57 | -0.34% | 6.91 | 0.98% |
| 2025-08-11 | 14.81 | 14.82 | 14.60 | 14.62 | -2.73% | 13.84 | 1.95% |
| 2025-08-08 | 15.04 | 15.14 | 14.96 | 15.03 | +0.40% | 11.35 | 1.56% |
| 2025-08-07 | 14.90 | 14.99 | 14.75 | 14.97 | +0.94% | 9.31 | 1.29% |
| 2025-08-06 | 14.85 | 14.92 | 14.78 | 14.83 | +0.34% | 7.87 | 1.09% |
| 2025-08-05 | 14.91 | 15.03 | 14.76 | 14.78 | -0.67% | 10.92 | 1.51% |
| 2025-08-04 | 14.71 | 14.91 | 14.62 | 14.88 | +2.98% | 17.72 | 2.47% |
| 2025-08-01 | 14.34 | 14.50 | 14.31 | 14.45 | +0.91% | 6.74 | 0.96% |
| 2025-07-31 | 14.55 | 14.56 | 14.25 | 14.32 | -2.78% | 12.09 | 1.73% |
| 2025-07-30 | 14.75 | 14.85 | 14.62 | 14.73 | +0.34% | 9.62 | 1.34% |
| 2025-07-29 | 14.73 | 14.76 | 14.56 | 14.68 | -0.88% | 9.43 | 1.33% |
| 2025-07-28 | 14.85 | 14.92 | 14.73 | 14.81 | -0.74% | 11.55 | 1.61% |
| 2025-07-25 | 14.90 | 15.09 | 14.85 | 14.92 | -1.78% | 23.22 | 3.20% |
| 2025-07-24 | 15.11 | 15.27 | 14.61 | 15.19 | -4.41% | 50.25 | 6.95% |
| 2025-07-23 | 16.00 | 16.10 | 15.82 | 15.89 | +0.70% | 10.68 | 1.38% |