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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.49 | 16.04 | 15.48 | 15.78 | +3.14% | 14.33 | 1.87% |
| 2025-07-21 | 15.20 | 15.40 | 15.05 | 15.30 | +0.99% | 8.77 | 1.19% |
| 2025-07-18 | 14.96 | 15.18 | 14.89 | 15.15 | +1.07% | 7.29 | 1.00% |
| 2025-07-17 | 15.05 | 15.30 | 14.90 | 14.99 | -0.46% | 8.98 | 1.23% |
| 2025-07-16 | 15.00 | 15.17 | 14.92 | 15.06 | -0.92% | 6.63 | 0.91% |
| 2025-07-15 | 14.99 | 15.20 | 14.82 | 15.20 | -0.13% | 16.43 | 2.26% |
| 2025-07-14 | 14.54 | 15.26 | 14.54 | 15.22 | +9.73% | 35.13 | 4.82% |
| 2025-07-11 | 13.80 | 13.96 | 13.80 | 13.87 | +0.65% | 6.53 | 0.97% |
| 2025-07-10 | 13.87 | 13.92 | 13.73 | 13.78 | 0.00% | 5.26 | 0.78% |
| 2025-07-09 | 14.15 | 14.18 | 13.75 | 13.78 | -2.89% | 9.49 | 1.41% |
| 2025-07-08 | 14.28 | 14.46 | 14.16 | 14.19 | -0.21% | 4.84 | 0.70% |
| 2025-07-07 | 14.20 | 14.33 | 14.14 | 14.22 | -0.77% | 3.27 | 0.47% |
| 2025-07-04 | 14.32 | 14.43 | 14.09 | 14.33 | -0.69% | 5.93 | 0.86% |
| 2025-07-03 | 14.55 | 14.56 | 14.32 | 14.43 | -0.28% | 5.13 | 0.73% |
| 2025-07-02 | 14.46 | 14.61 | 14.42 | 14.47 | -0.13% | 6.05 | 0.84% |
| 2025-07-01 | 14.35 | 14.51 | 14.25 | 14.49 | +1.71% | 5.66 | 0.79% |
| 2025-06-30 | 14.00 | 14.27 | 13.94 | 14.25 | +1.11% | 5.47 | 0.78% |
| 2025-06-27 | 14.10 | 14.35 | 14.08 | 14.09 | -0.41% | 6.90 | 0.98% |
| 2025-06-26 | 13.97 | 14.22 | 13.84 | 14.15 | +1.32% | 7.01 | 1.00% |
| 2025-06-25 | 13.76 | 13.97 | 13.76 | 13.96 | +1.63% | 4.94 | 0.71% |