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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 47.00 | 47.91 | 45.50 | 45.94 | -3.20% | 23.86 | 1.43% |
| 2026-01-15 | 46.30 | 48.55 | 45.99 | 47.46 | +2.39% | 26.90 | 1.57% |
| 2026-01-14 | 46.80 | 47.30 | 45.91 | 46.35 | +0.17% | 22.73 | 1.35% |
| 2026-01-13 | 44.80 | 48.00 | 44.66 | 46.27 | +2.80% | 24.01 | 1.43% |
| 2026-01-12 | 44.66 | 46.09 | 44.13 | 45.01 | +2.86% | 24.09 | 1.48% |
| 2026-01-09 | 41.00 | 44.12 | 40.95 | 43.76 | +5.75% | 23.51 | 1.51% |
| 2026-01-08 | 41.00 | 42.44 | 40.61 | 41.38 | +0.71% | 17.89 | 1.20% |
| 2026-01-07 | 40.99 | 41.20 | 40.13 | 41.09 | +0.27% | 20.85 | 1.42% |
| 2026-01-06 | 40.19 | 41.42 | 39.99 | 40.98 | +1.97% | 19.67 | 1.33% |
| 2026-01-05 | 39.45 | 40.20 | 38.73 | 40.19 | +3.82% | 22.81 | 1.60% |
| 2025-12-31 | 38.30 | 39.28 | 38.10 | 38.71 | +0.52% | 13.41 | 0.96% |
| 2025-12-30 | 37.20 | 38.92 | 37.02 | 38.51 | -0.36% | 15.65 | 1.13% |
| 2025-12-29 | 39.70 | 39.96 | 38.50 | 38.65 | -2.64% | 15.56 | 1.10% |
| 2025-12-26 | 39.54 | 40.10 | 39.35 | 39.70 | +1.87% | 14.23 | 0.99% |
| 2025-12-25 | 39.31 | 39.50 | 38.70 | 38.97 | -2.77% | 13.77 | 0.98% |
| 2025-12-24 | 41.51 | 41.70 | 39.71 | 40.08 | -1.55% | 21.84 | 1.49% |
| 2025-12-23 | 38.93 | 41.36 | 38.81 | 40.71 | +6.91% | 38.24 | 2.64% |
| 2025-12-22 | 36.91 | 38.24 | 36.88 | 38.08 | +4.56% | 21.21 | 1.55% |
| 2025-12-19 | 36.76 | 36.80 | 35.86 | 36.42 | -1.81% | 11.41 | 0.87% |
| 2025-12-18 | 36.20 | 37.57 | 35.85 | 37.09 | +2.52% | 15.91 | 1.19% |