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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.75 | 36.56 | 34.70 | 36.48 | +5.98% | 16.46 | 1.27% |
| 2025-11-18 | 34.94 | 35.03 | 34.20 | 34.42 | -1.99% | 8.22 | 0.66% |
| 2025-11-17 | 35.08 | 35.65 | 35.00 | 35.12 | -1.98% | 11.61 | 0.91% |
| 2025-11-14 | 35.90 | 36.35 | 35.55 | 35.83 | -1.92% | 10.30 | 0.79% |
| 2025-11-13 | 36.17 | 36.69 | 35.90 | 36.53 | +2.73% | 15.82 | 1.20% |
| 2025-11-12 | 36.15 | 36.31 | 35.38 | 35.56 | -1.50% | 10.85 | 0.84% |
| 2025-11-11 | 36.98 | 37.19 | 36.06 | 36.10 | -0.85% | 17.36 | 1.32% |
| 2025-11-10 | 35.62 | 36.49 | 35.62 | 36.41 | +3.41% | 17.42 | 1.34% |
| 2025-11-07 | 35.03 | 35.45 | 35.01 | 35.21 | +0.09% | 7.50 | 0.59% |
| 2025-11-06 | 34.77 | 35.20 | 34.71 | 35.18 | +0.89% | 9.87 | 0.78% |
| 2025-11-05 | 33.60 | 35.09 | 33.55 | 34.87 | +1.57% | 12.72 | 1.02% |
| 2025-11-04 | 35.24 | 35.47 | 34.05 | 34.33 | -3.81% | 17.07 | 1.37% |
| 2025-11-03 | 35.60 | 35.78 | 34.61 | 35.69 | -0.97% | 16.12 | 1.26% |
| 2025-10-31 | 36.88 | 36.97 | 35.80 | 36.04 | -0.74% | 19.01 | 1.45% |
| 2025-10-30 | 36.01 | 36.90 | 35.95 | 36.31 | -1.39% | 16.84 | 1.28% |
| 2025-10-29 | 35.85 | 36.88 | 35.73 | 36.82 | +3.40% | 19.37 | 1.47% |
| 2025-10-28 | 36.15 | 36.45 | 35.52 | 35.61 | -2.76% | 18.58 | 1.43% |
| 2025-10-27 | 36.14 | 36.86 | 36.14 | 36.62 | +0.33% | 16.97 | 1.29% |
| 2025-10-24 | 37.03 | 37.12 | 36.30 | 36.50 | -1.11% | 11.44 | 0.87% |
| 2025-10-23 | 36.41 | 37.16 | 35.61 | 36.91 | +0.22% | 16.44 | 1.25% |