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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.68 | 19.73 | 18.64 | 19.25 | +1.00% | 23.66 | 2.56% |
| 2025-09-15 | 19.06 | 19.36 | 18.98 | 19.06 | -1.24% | 15.75 | 1.70% |
| 2025-09-12 | 18.95 | 19.68 | 18.82 | 19.30 | +1.63% | 28.38 | 3.03% |
| 2025-09-11 | 19.13 | 19.42 | 18.71 | 18.99 | -0.52% | 20.22 | 2.21% |
| 2025-09-10 | 18.54 | 19.21 | 18.35 | 19.09 | -0.05% | 27.81 | 3.04% |
| 2025-09-09 | 18.55 | 19.58 | 18.46 | 19.10 | +5.12% | 45.63 | 4.92% |
| 2025-09-08 | 18.40 | 18.49 | 17.93 | 18.17 | +0.11% | 23.30 | 2.64% |
| 2025-09-05 | 17.59 | 18.45 | 17.52 | 18.15 | +3.18% | 24.34 | 2.79% |
| 2025-09-04 | 18.16 | 18.45 | 17.32 | 17.59 | -3.19% | 29.25 | 3.39% |
| 2025-09-03 | 18.53 | 18.75 | 17.93 | 18.17 | +2.31% | 35.66 | 4.02% |
| 2025-09-02 | 18.07 | 18.12 | 17.56 | 17.76 | +1.08% | 40.78 | 4.72% |
| 2025-09-01 | 16.40 | 17.57 | 16.28 | 17.57 | +10.02% | 39.00 | 4.72% |
| 2025-08-29 | 15.75 | 16.03 | 15.61 | 15.97 | +4.58% | 28.88 | 3.75% |
| 2025-08-28 | 15.21 | 15.45 | 14.99 | 15.27 | +1.19% | 12.09 | 1.64% |
| 2025-08-27 | 15.40 | 15.47 | 15.08 | 15.09 | -1.18% | 15.58 | 2.10% |
| 2025-08-26 | 15.15 | 15.32 | 15.04 | 15.27 | +0.79% | 12.26 | 1.66% |
| 2025-08-25 | 14.68 | 15.15 | 14.66 | 15.15 | +4.48% | 25.45 | 3.50% |
| 2025-08-22 | 14.51 | 14.57 | 14.42 | 14.50 | -0.14% | 6.97 | 0.99% |
| 2025-08-21 | 14.49 | 14.65 | 14.44 | 14.52 | +0.62% | 11.02 | 1.56% |
| 2025-08-20 | 14.28 | 14.43 | 14.20 | 14.43 | +0.49% | 9.25 | 1.33% |