山东黄金 sh.600547
30.05
+1.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.74 | 30.27 | 29.50 | 30.05 | +1.52% | 13.08 | 1.21% |
| 2026-05-21 | 31.00 | 31.18 | 29.60 | 29.60 | -2.79% | 14.24 | 1.29% |
| 2026-05-20 | 30.22 | 30.70 | 30.02 | 30.45 | -1.30% | 14.10 | 1.29% |
| 2026-05-19 | 31.35 | 31.42 | 30.47 | 30.85 | -1.31% | 12.76 | 1.15% |
| 2026-05-18 | 30.99 | 31.48 | 30.84 | 31.26 | -2.01% | 18.04 | 1.60% |
| 2026-05-15 | 33.00 | 33.00 | 31.50 | 31.90 | -5.03% | 23.38 | 2.01% |
| 2026-05-14 | 34.50 | 34.69 | 33.56 | 33.59 | -3.34% | 17.56 | 1.43% |
| 2026-05-13 | 34.83 | 35.18 | 34.34 | 34.75 | -0.23% | 15.97 | 1.27% |
| 2026-05-12 | 35.95 | 35.98 | 34.74 | 34.83 | -1.55% | 18.41 | 1.45% |
| 2026-05-11 | 36.00 | 36.03 | 35.10 | 35.38 | -3.07% | 22.79 | 1.78% |
| 2026-05-08 | 35.51 | 36.95 | 35.50 | 36.50 | +1.47% | 33.03 | 2.52% |
| 2026-05-07 | 36.36 | 36.50 | 35.27 | 35.97 | +0.90% | 27.50 | 2.13% |
| 2026-05-06 | 34.63 | 35.71 | 34.37 | 35.65 | +3.69% | 28.26 | 2.23% |
| 2026-04-30 | 34.55 | 35.03 | 33.90 | 34.38 | -2.88% | 26.69 | 2.15% |
| 2026-04-29 | 34.47 | 35.47 | 34.33 | 35.40 | +1.75% | 15.03 | 1.18% |
| 2026-04-28 | 35.34 | 35.49 | 34.70 | 34.79 | -2.38% | 12.84 | 1.01% |
| 2026-04-27 | 35.43 | 35.93 | 35.26 | 35.64 | -0.56% | 11.96 | 0.93% |
| 2026-04-24 | 35.65 | 35.95 | 34.88 | 35.84 | 0.00% | 19.40 | 1.52% |
| 2026-04-23 | 36.96 | 37.13 | 35.70 | 35.84 | -3.79% | 24.02 | 1.84% |
| 2026-04-22 | 37.48 | 37.48 | 36.82 | 37.25 | -1.46% | 20.36 | 1.52% |