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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.35 | 36.50 | 35.31 | 36.18 | +3.05% | 11.87 | 0.91% |
| 2025-12-16 | 36.30 | 36.38 | 34.81 | 35.11 | -4.25% | 12.29 | 0.96% |
| 2025-12-15 | 36.00 | 36.80 | 35.88 | 36.67 | +1.86% | 12.48 | 0.95% |
| 2025-12-12 | 35.78 | 36.05 | 35.46 | 36.00 | +2.92% | 13.48 | 1.04% |
| 2025-12-11 | 35.44 | 35.98 | 34.80 | 34.98 | -0.29% | 11.55 | 0.90% |
| 2025-12-10 | 35.00 | 35.34 | 34.87 | 35.08 | +0.98% | 8.16 | 0.64% |
| 2025-12-09 | 35.40 | 35.50 | 34.60 | 34.74 | -2.80% | 11.15 | 0.88% |
| 2025-12-08 | 36.28 | 36.29 | 35.37 | 35.74 | -1.62% | 11.83 | 0.92% |
| 2025-12-05 | 35.51 | 36.39 | 35.51 | 36.33 | +1.85% | 8.12 | 0.62% |
| 2025-12-04 | 36.40 | 36.90 | 35.55 | 35.67 | -1.76% | 10.01 | 0.77% |
| 2025-12-03 | 36.71 | 36.83 | 36.22 | 36.31 | -0.95% | 7.56 | 0.57% |
| 2025-12-02 | 36.66 | 37.07 | 36.52 | 36.66 | -1.19% | 7.74 | 0.58% |
| 2025-12-01 | 37.02 | 37.68 | 36.80 | 37.10 | +1.76% | 16.29 | 1.21% |
| 2025-11-28 | 36.66 | 36.82 | 36.28 | 36.46 | +0.47% | 10.09 | 0.76% |
| 2025-11-27 | 36.08 | 36.48 | 35.88 | 36.29 | +1.03% | 9.92 | 0.76% |
| 2025-11-26 | 35.62 | 36.19 | 35.46 | 35.92 | +0.90% | 8.59 | 0.66% |
| 2025-11-25 | 35.43 | 36.08 | 35.34 | 35.60 | +2.53% | 11.37 | 0.88% |
| 2025-11-24 | 34.82 | 35.20 | 34.33 | 34.72 | -1.08% | 8.87 | 0.71% |
| 2025-11-21 | 35.23 | 35.70 | 34.75 | 35.10 | -1.90% | 11.08 | 0.87% |
| 2025-11-20 | 36.00 | 36.55 | 35.72 | 35.78 | -1.92% | 9.46 | 0.73% |