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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.68 | 24.98 | 23.67 | 23.91 | -8.32% | 35.93 | 3.04% |
| 2026-03-20 | 26.70 | 27.39 | 26.08 | 26.08 | -2.32% | 23.36 | 1.81% |
| 2026-03-19 | 27.39 | 27.96 | 26.52 | 26.70 | -7.80% | 33.25 | 2.52% |
| 2026-03-18 | 29.25 | 29.40 | 28.50 | 28.96 | -1.26% | 16.36 | 1.17% |
| 2026-03-17 | 29.37 | 30.05 | 29.21 | 29.33 | -0.14% | 17.61 | 1.23% |
| 2026-03-16 | 30.00 | 30.39 | 28.77 | 29.37 | -4.55% | 24.42 | 1.71% |
| 2026-03-13 | 30.88 | 32.08 | 30.67 | 30.77 | -1.82% | 20.73 | 1.36% |
| 2026-03-12 | 31.60 | 32.08 | 30.95 | 31.34 | -2.15% | 20.44 | 1.34% |
| 2026-03-11 | 32.16 | 32.36 | 31.68 | 32.03 | +0.69% | 17.01 | 1.10% |
| 2026-03-10 | 31.88 | 32.19 | 31.39 | 31.81 | +1.31% | 17.13 | 1.11% |
| 2026-03-09 | 30.51 | 31.98 | 30.16 | 31.40 | -0.38% | 25.35 | 1.69% |
| 2026-03-06 | 31.05 | 31.76 | 30.67 | 31.52 | -1.19% | 20.44 | 1.35% |
| 2026-03-05 | 32.61 | 32.64 | 31.20 | 31.90 | -1.21% | 26.66 | 1.73% |
| 2026-03-04 | 31.78 | 33.00 | 31.78 | 32.29 | -4.07% | 32.68 | 2.09% |
| 2026-03-03 | 34.01 | 35.50 | 33.39 | 33.66 | -3.88% | 55.42 | 3.34% |
| 2026-03-02 | 33.80 | 35.02 | 31.85 | 35.02 | +9.99% | 74.69 | 4.64% |
| 2026-02-27 | 31.00 | 31.98 | 30.92 | 31.84 | +2.48% | 29.33 | 1.91% |
| 2026-02-26 | 31.30 | 31.49 | 30.83 | 31.07 | -1.33% | 22.25 | 1.48% |
| 2026-02-25 | 31.00 | 31.88 | 30.71 | 31.49 | +1.25% | 28.36 | 1.87% |
| 2026-02-24 | 30.98 | 31.44 | 30.51 | 31.10 | +5.39% | 33.39 | 2.22% |