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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 35.19 | 36.93 | 35.19 | 36.83 | -3.04% | 26.45 | 2.01% |
| 2025-10-21 | 38.70 | 39.03 | 37.83 | 37.98 | +0.58% | 25.30 | 1.81% |
| 2025-10-20 | 38.52 | 39.32 | 37.43 | 37.77 | -6.34% | 31.32 | 2.26% |
| 2025-10-17 | 40.89 | 41.92 | 39.82 | 40.32 | +1.61% | 36.53 | 2.47% |
| 2025-10-16 | 41.47 | 41.82 | 39.54 | 39.69 | -4.39% | 30.01 | 2.04% |
| 2025-10-15 | 41.79 | 41.81 | 39.60 | 41.51 | -2.77% | 45.57 | 3.09% |
| 2025-10-14 | 45.09 | 45.67 | 41.51 | 42.69 | -1.63% | 39.42 | 2.47% |
| 2025-10-13 | 41.11 | 43.75 | 40.64 | 43.40 | +5.70% | 39.38 | 2.58% |
| 2025-10-10 | 41.81 | 42.23 | 40.82 | 41.06 | -4.65% | 29.25 | 1.94% |
| 2025-10-09 | 42.11 | 43.06 | 41.81 | 43.06 | +9.99% | 29.55 | 1.90% |
| 2025-09-30 | 39.33 | 39.57 | 38.57 | 39.15 | +0.85% | 22.46 | 1.58% |
| 2025-09-29 | 38.48 | 38.99 | 37.37 | 38.82 | +2.04% | 21.93 | 1.58% |
| 2025-09-26 | 37.73 | 38.40 | 37.71 | 38.04 | +0.84% | 14.30 | 1.03% |
| 2025-09-25 | 38.82 | 39.04 | 37.39 | 37.73 | -4.75% | 30.19 | 2.18% |
| 2025-09-24 | 38.64 | 39.68 | 38.52 | 39.61 | +1.04% | 17.07 | 1.20% |
| 2025-09-23 | 38.81 | 40.36 | 38.32 | 39.20 | +2.31% | 25.05 | 1.76% |
| 2025-09-22 | 37.73 | 38.38 | 36.71 | 38.31 | +5.45% | 20.29 | 1.49% |
| 2025-09-19 | 35.79 | 36.95 | 35.72 | 36.33 | +1.11% | 13.31 | 1.01% |
| 2025-09-18 | 36.96 | 37.01 | 35.53 | 35.93 | -3.55% | 18.27 | 1.39% |
| 2025-09-17 | 37.43 | 37.75 | 36.53 | 37.26 | -0.87% | 15.29 | 1.14% |