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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.06 | 27.28 | 26.58 | 27.26 | +0.78% | 12.21 | 0.93% |
| 2026-04-20 | 26.93 | 27.64 | 26.93 | 27.05 | +0.56% | 13.40 | 1.01% |
| 2026-04-17 | 26.61 | 27.25 | 26.60 | 26.90 | -0.63% | 12.46 | 0.95% |
| 2026-04-16 | 26.88 | 27.16 | 26.74 | 27.07 | +1.23% | 12.98 | 0.99% |
| 2026-04-15 | 27.41 | 27.66 | 26.65 | 26.74 | -0.37% | 17.99 | 1.36% |
| 2026-04-14 | 27.35 | 27.49 | 26.45 | 26.84 | -0.37% | 17.00 | 1.30% |
| 2026-04-13 | 27.01 | 27.33 | 26.84 | 26.94 | -1.75% | 11.15 | 0.85% |
| 2026-04-10 | 28.15 | 28.15 | 27.40 | 27.42 | -1.30% | 14.37 | 1.07% |
| 2026-04-09 | 27.44 | 28.05 | 27.35 | 27.78 | -2.18% | 15.52 | 1.16% |
| 2026-04-08 | 27.57 | 28.78 | 27.40 | 28.40 | +8.19% | 32.21 | 2.37% |
| 2026-04-07 | 26.63 | 26.84 | 26.14 | 26.25 | -1.61% | 9.95 | 0.78% |
| 2026-04-03 | 26.75 | 26.85 | 26.31 | 26.68 | +1.06% | 9.82 | 0.76% |
| 2026-04-02 | 26.99 | 26.99 | 26.01 | 26.40 | -3.15% | 19.67 | 1.53% |
| 2026-04-01 | 27.50 | 27.95 | 26.93 | 27.26 | +2.06% | 20.68 | 1.56% |
| 2026-03-31 | 27.17 | 27.47 | 26.50 | 26.71 | -0.15% | 22.54 | 1.72% |
| 2026-03-30 | 25.50 | 26.75 | 25.49 | 26.75 | +4.74% | 23.90 | 1.88% |
| 2026-03-27 | 24.60 | 25.67 | 24.60 | 25.54 | +2.00% | 15.88 | 1.29% |
| 2026-03-26 | 25.47 | 25.78 | 24.88 | 25.04 | -1.88% | 15.95 | 1.30% |
| 2026-03-25 | 25.60 | 26.37 | 25.42 | 25.52 | +3.61% | 31.08 | 2.48% |
| 2026-03-24 | 24.39 | 24.63 | 23.65 | 24.63 | +3.01% | 23.87 | 2.04% |