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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.79 | 13.92 | 13.68 | 13.74 | -1.33% | 7.03 | 1.02% |
| 2025-06-23 | 14.02 | 14.04 | 13.88 | 13.92 | -0.07% | 4.50 | 0.65% |
| 2025-06-20 | 13.98 | 14.04 | 13.84 | 13.93 | -0.76% | 4.25 | 0.61% |
| 2025-06-19 | 14.12 | 14.21 | 13.97 | 14.04 | -1.37% | 5.08 | 0.72% |
| 2025-06-18 | 14.19 | 14.30 | 14.06 | 14.24 | +0.21% | 4.73 | 0.67% |
| 2025-06-17 | 14.27 | 14.47 | 14.18 | 14.21 | -1.15% | 6.48 | 0.91% |
| 2025-06-16 | 14.60 | 14.64 | 14.29 | 14.37 | -1.47% | 8.22 | 1.14% |
| 2025-06-13 | 14.55 | 14.70 | 14.44 | 14.59 | +2.11% | 14.91 | 2.05% |
| 2025-06-12 | 14.00 | 14.29 | 13.94 | 14.28 | +2.59% | 8.61 | 1.22% |
| 2025-06-11 | 13.84 | 13.98 | 13.78 | 13.92 | +0.42% | 5.03 | 0.73% |
| 2025-06-10 | 13.68 | 13.88 | 13.67 | 13.87 | +0.49% | 5.06 | 0.74% |
| 2025-06-09 | 13.57 | 13.80 | 13.43 | 13.80 | -0.21% | 6.98 | 1.03% |
| 2025-06-06 | 13.69 | 13.92 | 13.69 | 13.83 | +0.85% | 5.59 | 0.81% |
| 2025-06-05 | 13.88 | 13.92 | 13.70 | 13.71 | -0.71% | 4.29 | 0.63% |
| 2025-06-04 | 13.90 | 13.99 | 13.75 | 13.81 | -0.42% | 6.62 | 0.96% |
| 2025-06-03 | 13.94 | 14.01 | 13.79 | 13.87 | +2.08% | 9.41 | 1.36% |
| 2025-05-30 | 13.63 | 13.71 | 13.48 | 13.58 | +0.50% | 4.55 | 0.67% |
| 2025-05-29 | 13.46 | 13.56 | 13.33 | 13.52 | -1.98% | 5.75 | 0.86% |
| 2025-05-28 | 13.63 | 13.82 | 13.63 | 13.79 | +0.64% | 4.65 | 0.68% |
| 2025-05-27 | 13.97 | 14.24 | 13.69 | 13.70 | -2.43% | 7.76 | 1.12% |