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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.58 | 30.78 | 30.34 | 30.38 | -1.17% | 8.93 | 0.81% |
| 2025-08-18 | 31.13 | 31.21 | 30.58 | 30.74 | -1.22% | 13.60 | 1.22% |
| 2025-08-15 | 31.03 | 31.50 | 30.88 | 31.12 | -0.67% | 9.18 | 0.81% |
| 2025-08-14 | 31.63 | 31.73 | 31.20 | 31.33 | -0.41% | 8.55 | 0.75% |
| 2025-08-13 | 31.41 | 31.77 | 31.21 | 31.45 | +0.16% | 8.85 | 0.78% |
| 2025-08-12 | 31.07 | 31.68 | 31.07 | 31.41 | +0.86% | 8.23 | 0.72% |
| 2025-08-11 | 31.85 | 32.01 | 31.06 | 31.14 | -4.87% | 16.64 | 1.46% |
| 2025-08-08 | 32.90 | 33.10 | 32.38 | 32.73 | +0.24% | 10.25 | 0.86% |
| 2025-08-07 | 32.08 | 32.73 | 31.89 | 32.65 | +1.71% | 9.59 | 0.82% |
| 2025-08-06 | 31.60 | 32.20 | 31.55 | 32.10 | +1.57% | 10.47 | 0.90% |
| 2025-08-05 | 31.44 | 32.10 | 31.35 | 31.60 | +0.83% | 12.95 | 1.13% |
| 2025-08-04 | 29.94 | 31.43 | 29.93 | 31.35 | +6.78% | 25.08 | 2.25% |
| 2025-08-01 | 29.05 | 29.58 | 28.98 | 29.35 | +0.41% | 6.05 | 0.57% |
| 2025-07-31 | 29.59 | 29.59 | 29.03 | 29.24 | -2.33% | 10.01 | 0.94% |
| 2025-07-30 | 29.83 | 30.25 | 29.68 | 29.93 | +0.57% | 8.90 | 0.82% |
| 2025-07-29 | 29.83 | 29.92 | 29.51 | 29.76 | -0.96% | 8.06 | 0.75% |
| 2025-07-28 | 30.38 | 30.38 | 29.89 | 30.05 | -1.50% | 8.38 | 0.77% |
| 2025-07-25 | 30.57 | 30.86 | 30.42 | 30.51 | -0.62% | 7.66 | 0.69% |
| 2025-07-24 | 31.13 | 31.13 | 30.53 | 30.70 | -2.53% | 11.11 | 1.00% |
| 2025-07-23 | 32.04 | 32.08 | 31.42 | 31.49 | -0.34% | 8.41 | 0.73% |