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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.21 | 31.85 | 31.14 | 31.60 | +2.61% | 15.63 | 1.36% |
| 2025-07-21 | 30.66 | 30.98 | 30.41 | 30.80 | +0.45% | 7.73 | 0.69% |
| 2025-07-18 | 30.29 | 30.69 | 30.22 | 30.66 | +1.11% | 8.45 | 0.76% |
| 2025-07-17 | 30.94 | 31.09 | 30.18 | 30.33 | -2.08% | 11.76 | 1.06% |
| 2025-07-16 | 30.83 | 31.17 | 30.71 | 30.97 | -0.48% | 7.85 | 0.70% |
| 2025-07-15 | 31.29 | 31.32 | 30.61 | 31.12 | -0.25% | 12.64 | 1.12% |
| 2025-07-14 | 31.11 | 31.48 | 30.95 | 31.20 | +1.12% | 17.99 | 1.58% |
| 2025-07-11 | 31.00 | 31.23 | 30.54 | 30.85 | +0.06% | 10.94 | 0.97% |
| 2025-07-10 | 31.21 | 31.31 | 30.81 | 30.83 | -0.89% | 8.21 | 0.73% |
| 2025-07-09 | 31.60 | 31.79 | 31.04 | 31.11 | -2.54% | 9.27 | 0.81% |
| 2025-07-08 | 32.34 | 32.57 | 31.76 | 31.92 | -0.37% | 7.15 | 0.61% |
| 2025-07-07 | 32.15 | 32.68 | 31.94 | 32.04 | -1.76% | 8.72 | 0.74% |
| 2025-07-04 | 32.50 | 33.14 | 32.15 | 32.61 | -1.14% | 7.97 | 0.67% |
| 2025-07-03 | 33.68 | 33.98 | 32.79 | 32.99 | -2.17% | 9.57 | 0.79% |
| 2025-07-02 | 32.84 | 34.58 | 32.84 | 33.72 | +2.19% | 13.16 | 1.07% |
| 2025-07-01 | 31.68 | 33.38 | 31.65 | 33.00 | +4.32% | 12.67 | 1.06% |
| 2025-06-30 | 31.04 | 31.63 | 31.04 | 31.63 | +0.44% | 7.94 | 0.69% |
| 2025-06-27 | 32.10 | 32.42 | 31.41 | 31.49 | -2.81% | 11.04 | 0.95% |
| 2025-06-26 | 31.66 | 32.81 | 31.37 | 32.41 | +2.22% | 10.79 | 0.92% |
| 2025-06-25 | 31.07 | 31.70 | 30.76 | 31.70 | +2.24% | 9.64 | 0.84% |