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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 26.08 | 26.74 | 25.47 | 25.61 | -2.25% | 22.17 | 1.77% |
| 2026-01-15 | 26.01 | 27.06 | 25.77 | 26.20 | +0.19% | 23.07 | 1.80% |
| 2026-01-14 | 25.98 | 26.35 | 25.71 | 26.15 | +1.99% | 22.00 | 1.74% |
| 2026-01-13 | 25.12 | 26.26 | 25.03 | 25.64 | +2.48% | 22.76 | 1.82% |
| 2026-01-12 | 25.70 | 25.95 | 24.91 | 25.02 | +0.36% | 22.01 | 1.80% |
| 2026-01-09 | 24.31 | 25.15 | 24.27 | 24.93 | +2.80% | 17.75 | 1.47% |
| 2026-01-08 | 24.45 | 25.15 | 23.93 | 24.25 | -1.30% | 16.04 | 1.35% |
| 2026-01-07 | 24.72 | 25.09 | 24.31 | 24.57 | -0.61% | 15.98 | 1.34% |
| 2026-01-06 | 24.30 | 24.93 | 24.23 | 24.72 | +2.06% | 18.71 | 1.57% |
| 2026-01-05 | 23.98 | 24.32 | 23.60 | 24.22 | +3.68% | 17.44 | 1.50% |
| 2025-12-31 | 23.22 | 23.95 | 23.10 | 23.36 | -0.04% | 11.10 | 0.98% |
| 2025-12-30 | 22.14 | 23.57 | 22.10 | 23.37 | +2.14% | 20.14 | 1.80% |
| 2025-12-29 | 23.52 | 23.59 | 22.84 | 22.88 | -2.39% | 17.32 | 1.54% |
| 2025-12-26 | 23.50 | 23.62 | 23.20 | 23.44 | +1.03% | 14.85 | 1.31% |
| 2025-12-25 | 23.58 | 23.58 | 22.99 | 23.20 | -3.13% | 16.23 | 1.44% |
| 2025-12-24 | 24.45 | 24.50 | 23.66 | 23.95 | -0.75% | 16.74 | 1.44% |
| 2025-12-23 | 24.38 | 24.65 | 23.95 | 24.13 | +1.17% | 20.32 | 1.73% |
| 2025-12-22 | 23.22 | 24.10 | 23.22 | 23.85 | +4.29% | 18.45 | 1.60% |
| 2025-12-19 | 22.50 | 22.93 | 22.11 | 22.87 | +0.66% | 11.54 | 1.06% |
| 2025-12-18 | 22.59 | 22.90 | 22.33 | 22.72 | +0.44% | 11.98 | 1.09% |