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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.05 | 22.98 | 21.03 | 22.72 | +8.76% | 23.97 | 2.24% |
| 2025-11-18 | 21.45 | 21.48 | 20.68 | 20.89 | -3.51% | 11.07 | 1.09% |
| 2025-11-17 | 21.50 | 21.81 | 21.32 | 21.65 | -0.73% | 12.16 | 1.17% |
| 2025-11-14 | 21.67 | 22.31 | 21.43 | 21.81 | -0.95% | 15.02 | 1.41% |
| 2025-11-13 | 21.63 | 22.31 | 21.57 | 22.02 | +3.53% | 21.95 | 2.06% |
| 2025-11-12 | 21.40 | 21.63 | 21.06 | 21.27 | -0.65% | 9.87 | 0.95% |
| 2025-11-11 | 21.90 | 22.06 | 21.25 | 21.41 | -0.28% | 17.74 | 1.69% |
| 2025-11-10 | 21.39 | 21.59 | 21.22 | 21.47 | +1.85% | 14.50 | 1.40% |
| 2025-11-07 | 21.06 | 21.38 | 20.98 | 21.08 | +0.05% | 9.28 | 0.91% |
| 2025-11-06 | 20.73 | 21.08 | 20.72 | 21.07 | +1.06% | 10.15 | 1.00% |
| 2025-11-05 | 20.06 | 20.95 | 20.05 | 20.85 | +0.72% | 16.64 | 1.66% |
| 2025-11-04 | 21.40 | 21.60 | 20.54 | 20.70 | -5.18% | 20.58 | 2.02% |
| 2025-11-03 | 21.70 | 21.90 | 21.26 | 21.83 | -1.53% | 16.83 | 1.61% |
| 2025-10-31 | 22.69 | 22.74 | 21.93 | 22.17 | -0.58% | 19.00 | 1.76% |
| 2025-10-30 | 22.11 | 22.70 | 21.98 | 22.30 | -1.98% | 23.47 | 2.17% |
| 2025-10-29 | 22.36 | 22.80 | 22.29 | 22.75 | +2.80% | 14.97 | 1.37% |
| 2025-10-28 | 22.50 | 22.85 | 22.00 | 22.13 | -3.49% | 18.44 | 1.70% |
| 2025-10-27 | 22.19 | 23.10 | 22.17 | 22.93 | +2.69% | 19.41 | 1.76% |
| 2025-10-24 | 22.80 | 22.85 | 22.13 | 22.33 | -1.24% | 17.15 | 1.58% |
| 2025-10-23 | 22.48 | 23.11 | 21.93 | 22.61 | -1.27% | 21.11 | 1.95% |