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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.72 | 38.93 | 37.26 | 37.59 | -0.61% | 21.98 | 1.60% |
| 2025-09-15 | 37.43 | 38.41 | 37.19 | 37.82 | 0.00% | 16.47 | 1.20% |
| 2025-09-12 | 37.82 | 38.67 | 37.47 | 37.82 | -0.16% | 22.26 | 1.61% |
| 2025-09-11 | 38.03 | 38.33 | 37.33 | 37.88 | -1.35% | 18.03 | 1.32% |
| 2025-09-10 | 37.83 | 38.70 | 37.53 | 38.39 | -2.48% | 22.51 | 1.63% |
| 2025-09-09 | 37.92 | 40.24 | 37.59 | 39.37 | +6.37% | 33.69 | 2.38% |
| 2025-09-08 | 38.29 | 38.60 | 36.38 | 37.01 | -1.35% | 21.85 | 1.61% |
| 2025-09-05 | 35.95 | 38.20 | 35.95 | 37.52 | +3.97% | 20.37 | 1.51% |
| 2025-09-04 | 36.47 | 36.78 | 35.36 | 36.08 | -1.23% | 18.53 | 1.42% |
| 2025-09-03 | 37.18 | 37.49 | 35.93 | 36.53 | +2.20% | 21.63 | 1.63% |
| 2025-09-02 | 35.83 | 36.61 | 35.45 | 35.74 | -0.08% | 23.68 | 1.81% |
| 2025-09-01 | 33.84 | 36.02 | 33.50 | 35.77 | +7.73% | 34.85 | 2.74% |
| 2025-08-29 | 32.95 | 33.69 | 32.95 | 33.21 | +1.12% | 18.64 | 1.54% |
| 2025-08-28 | 32.47 | 33.32 | 32.15 | 32.84 | +2.64% | 16.60 | 1.39% |
| 2025-08-27 | 32.45 | 32.60 | 31.90 | 31.99 | -1.35% | 11.88 | 1.01% |
| 2025-08-26 | 31.83 | 32.43 | 31.60 | 32.43 | +1.94% | 13.13 | 1.12% |
| 2025-08-25 | 31.11 | 31.83 | 31.04 | 31.81 | +4.00% | 15.86 | 1.39% |
| 2025-08-22 | 30.36 | 30.64 | 30.31 | 30.59 | +0.62% | 8.02 | 0.72% |
| 2025-08-21 | 30.61 | 30.86 | 30.30 | 30.40 | -0.42% | 10.21 | 0.92% |
| 2025-08-20 | 30.16 | 30.61 | 30.08 | 30.53 | +0.49% | 7.17 | 0.65% |