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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 38.13 | 38.14 | 37.36 | 37.80 | -0.84% | 14.88 | 1.09% |
| 2026-04-20 | 38.45 | 39.14 | 37.88 | 38.12 | -0.83% | 19.95 | 1.44% |
| 2026-04-17 | 38.50 | 38.90 | 38.30 | 38.44 | -2.06% | 17.23 | 1.24% |
| 2026-04-16 | 38.88 | 39.43 | 38.40 | 39.25 | +1.21% | 15.61 | 1.11% |
| 2026-04-15 | 40.00 | 40.28 | 38.55 | 38.78 | -1.57% | 19.01 | 1.34% |
| 2026-04-14 | 40.00 | 40.18 | 38.95 | 39.40 | -0.25% | 13.90 | 0.98% |
| 2026-04-13 | 39.97 | 39.97 | 39.10 | 39.50 | -1.74% | 15.22 | 1.07% |
| 2026-04-10 | 41.48 | 41.60 | 40.12 | 40.20 | -2.59% | 20.04 | 1.37% |
| 2026-04-09 | 41.41 | 41.54 | 40.95 | 41.27 | -2.87% | 17.63 | 1.18% |
| 2026-04-08 | 41.68 | 42.98 | 41.49 | 42.49 | +7.03% | 28.06 | 1.84% |
| 2026-04-07 | 39.87 | 40.10 | 39.00 | 39.70 | -1.22% | 10.81 | 0.75% |
| 2026-04-03 | 40.02 | 40.50 | 39.70 | 40.19 | +0.40% | 11.00 | 0.76% |
| 2026-04-02 | 40.70 | 40.86 | 39.06 | 40.03 | -2.67% | 18.01 | 1.24% |
| 2026-04-01 | 41.55 | 41.83 | 40.58 | 41.13 | +2.19% | 20.30 | 1.36% |
| 2026-03-31 | 40.88 | 41.50 | 40.14 | 40.25 | -1.08% | 23.69 | 1.61% |
| 2026-03-30 | 38.12 | 40.73 | 38.10 | 40.69 | +5.47% | 29.30 | 2.04% |
| 2026-03-27 | 37.05 | 38.94 | 37.02 | 38.58 | +1.45% | 25.03 | 1.82% |
| 2026-03-26 | 39.48 | 39.65 | 37.60 | 38.03 | -3.87% | 19.29 | 1.39% |
| 2026-03-25 | 40.11 | 40.91 | 39.29 | 39.56 | +2.30% | 27.30 | 1.89% |
| 2026-03-24 | 37.51 | 38.74 | 36.70 | 38.67 | +4.40% | 23.16 | 1.70% |