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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.22 | 31.00 | 30.12 | 30.73 | +0.65% | 10.26 | 0.92% |
| 2025-05-23 | 30.28 | 30.79 | 29.92 | 30.53 | +0.29% | 10.86 | 0.98% |
| 2025-05-22 | 30.44 | 31.05 | 30.33 | 30.44 | +0.10% | 11.84 | 1.06% |
| 2025-05-21 | 29.78 | 30.47 | 29.18 | 30.41 | +4.60% | 17.96 | 1.65% |
| 2025-05-20 | 28.91 | 29.51 | 28.83 | 29.08 | +0.48% | 6.74 | 0.63% |
| 2025-05-19 | 29.23 | 29.55 | 28.79 | 28.94 | -0.48% | 5.48 | 0.52% |
| 2025-05-16 | 29.11 | 29.28 | 28.89 | 29.08 | +0.69% | 6.35 | 0.60% |
| 2025-05-15 | 28.73 | 29.03 | 28.58 | 28.88 | -0.44% | 7.95 | 0.76% |
| 2025-05-14 | 29.29 | 29.58 | 28.83 | 29.01 | -1.71% | 8.03 | 0.76% |
| 2025-05-13 | 28.83 | 29.73 | 28.72 | 29.51 | +1.64% | 13.39 | 1.26% |
| 2025-05-12 | 29.31 | 29.55 | 28.71 | 29.04 | -2.98% | 14.16 | 1.34% |
| 2025-05-09 | 29.34 | 30.09 | 29.33 | 29.93 | -0.49% | 8.79 | 0.81% |
| 2025-05-08 | 30.65 | 30.89 | 30.00 | 30.08 | -2.44% | 9.73 | 0.88% |
| 2025-05-07 | 30.41 | 31.01 | 30.20 | 30.83 | +0.68% | 11.07 | 0.99% |
| 2025-05-06 | 30.71 | 31.04 | 30.42 | 30.62 | +2.01% | 11.29 | 1.01% |