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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.21 | 31.68 | 30.93 | 31.01 | -2.13% | 10.79 | 0.94% |
| 2025-06-23 | 31.70 | 31.88 | 31.18 | 31.68 | -0.06% | 7.50 | 0.65% |
| 2025-06-20 | 31.70 | 32.14 | 31.36 | 31.70 | -1.14% | 8.17 | 0.71% |
| 2025-06-19 | 31.70 | 32.47 | 31.58 | 32.07 | +0.87% | 10.74 | 0.92% |
| 2025-06-18 | 30.96 | 31.90 | 30.91 | 31.79 | +2.26% | 9.02 | 0.78% |
| 2025-06-17 | 30.51 | 31.57 | 30.51 | 31.09 | +0.54% | 8.75 | 0.77% |
| 2025-06-16 | 31.68 | 31.90 | 30.80 | 30.92 | -2.44% | 12.92 | 1.13% |
| 2025-06-13 | 31.10 | 31.88 | 30.83 | 31.69 | +3.96% | 19.53 | 1.70% |
| 2025-06-12 | 30.22 | 30.50 | 29.82 | 30.48 | +2.06% | 7.53 | 0.68% |
| 2025-06-11 | 29.61 | 30.07 | 29.43 | 29.87 | +0.84% | 5.34 | 0.49% |
| 2025-06-10 | 29.32 | 29.67 | 29.21 | 29.62 | +0.27% | 6.21 | 0.58% |
| 2025-06-09 | 29.72 | 29.72 | 29.10 | 29.54 | -1.75% | 9.34 | 0.87% |
| 2025-06-06 | 29.93 | 30.56 | 29.87 | 30.07 | +0.43% | 6.43 | 0.58% |
| 2025-06-05 | 30.27 | 30.59 | 29.87 | 29.94 | -0.89% | 5.96 | 0.54% |
| 2025-06-04 | 30.35 | 30.65 | 30.17 | 30.21 | -0.29% | 5.43 | 0.49% |
| 2025-06-03 | 30.65 | 30.86 | 30.16 | 30.30 | +1.93% | 9.02 | 0.81% |
| 2025-05-30 | 29.89 | 30.02 | 29.52 | 29.72 | +0.40% | 4.30 | 0.40% |
| 2025-05-29 | 29.13 | 29.65 | 28.97 | 29.60 | -0.70% | 6.49 | 0.61% |
| 2025-05-28 | 29.72 | 30.02 | 29.64 | 29.81 | +0.10% | 3.53 | 0.32% |
| 2025-05-27 | 30.54 | 30.91 | 29.55 | 29.78 | -3.09% | 6.89 | 0.63% |