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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 45.68 | 46.56 | 45.30 | 45.40 | -3.30% | 21.04 | 1.27% |
| 2026-02-12 | 47.00 | 48.55 | 46.75 | 46.95 | -0.84% | 22.33 | 1.30% |
| 2026-02-11 | 45.07 | 48.13 | 44.89 | 47.35 | +4.76% | 36.35 | 2.15% |
| 2026-02-10 | 45.65 | 45.88 | 44.98 | 45.20 | -0.77% | 18.61 | 1.14% |
| 2026-02-09 | 45.70 | 45.99 | 44.86 | 45.55 | +1.29% | 29.64 | 1.80% |
| 2026-02-06 | 44.00 | 45.58 | 42.85 | 44.97 | -1.86% | 38.06 | 2.37% |
| 2026-02-05 | 46.00 | 47.50 | 44.13 | 45.82 | -3.92% | 44.54 | 2.70% |
| 2026-02-04 | 49.00 | 49.00 | 46.98 | 47.69 | -2.29% | 47.54 | 2.75% |
| 2026-02-03 | 45.50 | 49.10 | 45.11 | 48.81 | -0.59% | 90.92 | 5.43% |
| 2026-02-02 | 49.10 | 49.10 | 49.10 | 49.10 | -9.99% | 3.65 | 0.21% |
| 2026-01-30 | 56.05 | 57.50 | 54.55 | 54.55 | -10.00% | 42.81 | 2.13% |
| 2026-01-29 | 64.00 | 65.55 | 57.93 | 60.61 | +1.59% | 102.30 | 4.55% |
| 2026-01-28 | 55.67 | 59.67 | 55.30 | 59.66 | +9.97% | 75.12 | 3.58% |
| 2026-01-27 | 53.50 | 57.75 | 53.10 | 54.25 | -2.67% | 55.81 | 2.81% |
| 2026-01-26 | 52.66 | 55.77 | 52.60 | 55.74 | +9.94% | 51.19 | 2.61% |
| 2026-01-23 | 52.49 | 53.26 | 50.31 | 50.70 | +0.42% | 37.14 | 1.98% |
| 2026-01-22 | 49.40 | 50.89 | 48.75 | 50.49 | -1.90% | 29.90 | 1.66% |
| 2026-01-21 | 48.92 | 51.83 | 48.71 | 51.47 | +8.20% | 42.81 | 2.36% |
| 2026-01-20 | 47.11 | 48.04 | 45.10 | 47.57 | +0.98% | 26.75 | 1.59% |
| 2026-01-19 | 46.95 | 47.58 | 46.00 | 47.11 | +2.55% | 21.07 | 1.24% |