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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.83 | 38.35 | 36.60 | 37.04 | -6.68% | 31.48 | 2.33% |
| 2026-03-20 | 40.64 | 41.14 | 39.47 | 39.69 | -2.36% | 25.40 | 1.75% |
| 2026-03-19 | 41.59 | 42.44 | 40.57 | 40.65 | -7.04% | 28.60 | 1.91% |
| 2026-03-18 | 44.33 | 44.48 | 43.11 | 43.73 | -1.73% | 16.41 | 1.04% |
| 2026-03-17 | 44.09 | 45.67 | 43.99 | 44.50 | +0.93% | 21.55 | 1.33% |
| 2026-03-16 | 45.50 | 45.70 | 43.03 | 44.09 | -5.20% | 30.99 | 1.94% |
| 2026-03-13 | 46.56 | 47.75 | 46.28 | 46.51 | -0.83% | 20.82 | 1.23% |
| 2026-03-12 | 46.80 | 48.10 | 46.52 | 46.90 | -0.70% | 18.70 | 1.10% |
| 2026-03-11 | 48.00 | 48.33 | 46.90 | 47.23 | -0.40% | 15.32 | 0.89% |
| 2026-03-10 | 47.60 | 47.96 | 46.70 | 47.42 | +1.04% | 21.89 | 1.28% |
| 2026-03-09 | 45.00 | 47.65 | 44.17 | 46.93 | +1.98% | 31.82 | 1.92% |
| 2026-03-06 | 45.90 | 46.67 | 45.34 | 46.02 | -1.77% | 20.57 | 1.24% |
| 2026-03-05 | 48.06 | 48.38 | 46.18 | 46.85 | -2.33% | 29.39 | 1.73% |
| 2026-03-04 | 47.22 | 48.97 | 47.20 | 47.97 | -4.58% | 34.27 | 1.97% |
| 2026-03-03 | 50.99 | 53.50 | 49.35 | 50.27 | -3.38% | 60.04 | 3.25% |
| 2026-03-02 | 49.00 | 52.04 | 47.43 | 52.03 | +9.98% | 77.51 | 4.34% |
| 2026-02-27 | 46.93 | 47.68 | 46.42 | 47.31 | +1.52% | 26.36 | 1.54% |
| 2026-02-26 | 47.20 | 47.34 | 46.33 | 46.60 | -1.27% | 18.87 | 1.12% |
| 2026-02-25 | 46.90 | 47.75 | 46.50 | 47.20 | +0.34% | 27.25 | 1.60% |
| 2026-02-24 | 47.25 | 47.67 | 46.80 | 47.04 | +3.61% | 32.83 | 1.92% |