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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.10 | 22.78 | 22.02 | 22.62 | +3.38% | 16.27 | 1.49% |
| 2025-12-16 | 22.81 | 22.89 | 21.70 | 21.88 | -5.53% | 17.85 | 1.66% |
| 2025-12-15 | 22.51 | 23.18 | 22.51 | 23.16 | +2.48% | 17.70 | 1.59% |
| 2025-12-12 | 22.41 | 22.85 | 22.24 | 22.60 | +3.67% | 19.05 | 1.75% |
| 2025-12-11 | 22.13 | 22.56 | 21.74 | 21.80 | -0.05% | 13.38 | 1.24% |
| 2025-12-10 | 21.57 | 21.83 | 21.52 | 21.81 | +2.35% | 11.06 | 1.05% |
| 2025-12-09 | 22.12 | 22.14 | 21.22 | 21.31 | -4.65% | 18.34 | 1.76% |
| 2025-12-08 | 22.71 | 22.80 | 22.16 | 22.35 | -2.19% | 15.56 | 1.44% |
| 2025-12-05 | 22.05 | 22.96 | 22.00 | 22.85 | +3.25% | 14.04 | 1.28% |
| 2025-12-04 | 22.50 | 22.75 | 21.94 | 22.13 | -1.07% | 10.91 | 1.01% |
| 2025-12-03 | 22.55 | 22.78 | 22.30 | 22.37 | -0.49% | 10.14 | 0.93% |
| 2025-12-02 | 22.51 | 22.69 | 22.35 | 22.48 | -1.71% | 8.24 | 0.76% |
| 2025-12-01 | 23.01 | 23.33 | 22.66 | 22.87 | +1.73% | 17.31 | 1.55% |
| 2025-11-28 | 22.42 | 22.87 | 22.35 | 22.48 | +1.54% | 12.57 | 1.15% |
| 2025-11-27 | 22.29 | 22.52 | 22.09 | 22.14 | -0.18% | 9.60 | 0.89% |
| 2025-11-26 | 22.11 | 22.53 | 22.03 | 22.18 | +0.50% | 10.61 | 0.98% |
| 2025-11-25 | 21.83 | 22.50 | 21.77 | 22.07 | +4.15% | 14.77 | 1.38% |
| 2025-11-24 | 21.43 | 21.59 | 21.02 | 21.19 | -1.17% | 9.93 | 0.96% |
| 2025-11-21 | 21.97 | 22.28 | 21.41 | 21.44 | -4.07% | 14.74 | 1.40% |
| 2025-11-20 | 22.49 | 23.00 | 22.22 | 22.35 | -1.63% | 16.00 | 1.46% |