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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.56 | 14.21 | 13.54 | 14.04 | +3.74% | 15.30 | 2.20% |
| 2025-05-23 | 13.37 | 13.66 | 13.36 | 13.54 | +0.58% | 7.26 | 1.08% |
| 2025-05-22 | 13.67 | 13.71 | 13.46 | 13.46 | -1.29% | 7.04 | 1.04% |
| 2025-05-21 | 13.43 | 13.63 | 13.27 | 13.63 | +3.32% | 10.38 | 1.55% |
| 2025-05-20 | 13.05 | 13.32 | 13.02 | 13.19 | +1.12% | 7.36 | 1.12% |
| 2025-05-19 | 12.98 | 13.11 | 12.90 | 13.05 | +0.98% | 5.55 | 0.86% |
| 2025-05-16 | 13.04 | 13.15 | 12.85 | 12.92 | +0.08% | 4.88 | 0.76% |
| 2025-05-15 | 12.95 | 13.02 | 12.79 | 12.91 | -1.41% | 8.05 | 1.25% |
| 2025-05-14 | 13.22 | 13.32 | 13.06 | 13.10 | -1.75% | 6.06 | 0.93% |
| 2025-05-13 | 13.13 | 13.38 | 13.04 | 13.33 | +0.66% | 8.23 | 1.25% |
| 2025-05-12 | 13.15 | 13.26 | 12.93 | 13.24 | -1.38% | 8.32 | 1.27% |
| 2025-05-09 | 13.29 | 13.56 | 13.25 | 13.43 | -0.43% | 6.34 | 0.95% |
| 2025-05-08 | 13.74 | 13.85 | 13.45 | 13.49 | -2.40% | 9.55 | 1.41% |
| 2025-05-07 | 13.73 | 13.85 | 13.54 | 13.82 | +0.85% | 9.85 | 1.44% |
| 2025-05-06 | 13.54 | 13.91 | 13.54 | 13.70 | +3.23% | 12.24 | 1.79% |