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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.50 | 22.97 | 21.50 | 22.90 | -2.47% | 35.26 | 3.26% |
| 2025-10-21 | 24.38 | 24.40 | 23.42 | 23.48 | -0.63% | 25.98 | 2.25% |
| 2025-10-20 | 23.85 | 24.56 | 23.41 | 23.63 | -5.33% | 31.95 | 2.76% |
| 2025-10-17 | 25.22 | 25.50 | 24.57 | 24.96 | +2.21% | 31.40 | 2.59% |
| 2025-10-16 | 25.35 | 25.76 | 24.22 | 24.42 | -3.10% | 30.94 | 2.56% |
| 2025-10-15 | 25.32 | 25.50 | 24.27 | 25.20 | +1.78% | 32.24 | 2.67% |
| 2025-10-14 | 26.79 | 26.80 | 24.06 | 24.76 | -2.90% | 49.44 | 3.99% |
| 2025-10-13 | 24.10 | 25.88 | 23.31 | 25.50 | +8.05% | 41.44 | 3.51% |
| 2025-10-10 | 23.48 | 24.12 | 23.20 | 23.60 | -2.16% | 28.16 | 2.46% |
| 2025-10-09 | 23.50 | 24.12 | 23.18 | 24.12 | +9.99% | 33.93 | 2.93% |
| 2025-09-30 | 21.22 | 22.15 | 21.16 | 21.93 | +3.84% | 26.03 | 2.47% |
| 2025-09-29 | 20.89 | 21.20 | 20.41 | 21.12 | +2.77% | 24.39 | 2.41% |
| 2025-09-26 | 20.60 | 20.70 | 20.30 | 20.55 | +0.54% | 13.63 | 1.37% |
| 2025-09-25 | 20.37 | 20.88 | 20.29 | 20.44 | -0.34% | 21.75 | 2.19% |
| 2025-09-24 | 20.24 | 20.57 | 19.95 | 20.51 | +0.69% | 20.07 | 2.04% |
| 2025-09-23 | 20.37 | 20.82 | 19.87 | 20.37 | +1.95% | 31.06 | 3.16% |
| 2025-09-22 | 18.90 | 19.99 | 18.78 | 19.98 | +9.42% | 33.42 | 3.57% |
| 2025-09-19 | 18.21 | 18.42 | 18.13 | 18.26 | +1.16% | 11.15 | 1.26% |
| 2025-09-18 | 18.41 | 18.64 | 17.89 | 18.05 | -3.37% | 20.41 | 2.30% |
| 2025-09-17 | 19.00 | 19.08 | 18.54 | 18.68 | -2.96% | 19.64 | 2.17% |