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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.99 | 30.32 | 29.43 | 29.51 | -3.59% | 25.06 | 1.74% |
| 2026-02-12 | 30.45 | 31.50 | 30.36 | 30.61 | -0.20% | 24.02 | 1.60% |
| 2026-02-11 | 29.95 | 31.09 | 29.88 | 30.67 | +2.34% | 26.65 | 1.80% |
| 2026-02-10 | 30.30 | 30.69 | 29.82 | 29.97 | -0.70% | 19.99 | 1.37% |
| 2026-02-09 | 30.26 | 30.45 | 29.81 | 30.18 | +2.13% | 25.31 | 1.73% |
| 2026-02-06 | 28.10 | 30.14 | 28.10 | 29.55 | -1.24% | 38.46 | 2.70% |
| 2026-02-05 | 30.36 | 31.39 | 29.41 | 29.92 | -5.20% | 53.38 | 3.65% |
| 2026-02-04 | 33.01 | 33.05 | 31.03 | 31.56 | -4.22% | 57.77 | 3.76% |
| 2026-02-03 | 30.50 | 34.31 | 29.89 | 32.95 | -0.78% | 106.18 | 7.08% |
| 2026-02-02 | 33.21 | 33.21 | 33.21 | 33.21 | -10.00% | 2.08 | 0.13% |
| 2026-01-30 | 36.90 | 38.10 | 36.90 | 36.90 | -10.00% | 42.90 | 2.38% |
| 2026-01-29 | 39.99 | 41.48 | 37.82 | 41.00 | +8.72% | 108.34 | 5.57% |
| 2026-01-28 | 35.00 | 37.71 | 34.39 | 37.71 | +10.01% | 67.15 | 3.79% |
| 2026-01-27 | 32.30 | 35.03 | 32.29 | 34.28 | +3.88% | 61.46 | 3.75% |
| 2026-01-26 | 31.31 | 33.00 | 31.30 | 33.00 | +10.00% | 41.54 | 2.63% |
| 2026-01-23 | 30.97 | 30.98 | 29.72 | 30.00 | +2.81% | 31.20 | 2.12% |
| 2026-01-22 | 28.80 | 29.65 | 28.51 | 29.18 | -2.41% | 29.71 | 2.11% |
| 2026-01-21 | 28.18 | 30.30 | 28.10 | 29.90 | +8.49% | 43.26 | 3.07% |
| 2026-01-20 | 27.00 | 27.66 | 25.88 | 27.56 | +2.26% | 28.12 | 2.16% |
| 2026-01-19 | 26.07 | 27.06 | 25.86 | 26.95 | +5.23% | 23.44 | 1.82% |