中国黄金 sh.600916
8.18
+1.24%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.11 | 8.25 | 8.03 | 8.18 | +1.24% | 2.02 | 1.47% |
| 2026-05-21 | 8.30 | 8.38 | 8.06 | 8.08 | -2.53% | 2.46 | 1.78% |
| 2026-05-20 | 8.33 | 8.36 | 8.24 | 8.29 | -1.07% | 1.62 | 1.16% |
| 2026-05-19 | 8.35 | 8.39 | 8.25 | 8.38 | +0.36% | 1.70 | 1.22% |
| 2026-05-18 | 8.29 | 8.42 | 8.24 | 8.35 | -0.24% | 2.07 | 1.48% |
| 2026-05-15 | 8.65 | 8.65 | 8.34 | 8.37 | -3.79% | 3.62 | 2.56% |
| 2026-05-14 | 8.86 | 8.91 | 8.69 | 8.70 | -2.25% | 2.70 | 1.83% |
| 2026-05-13 | 8.88 | 9.00 | 8.85 | 8.90 | +0.23% | 2.31 | 1.54% |
| 2026-05-12 | 9.10 | 9.16 | 8.85 | 8.88 | -1.55% | 3.08 | 2.05% |
| 2026-05-11 | 9.14 | 9.14 | 8.96 | 9.02 | -1.53% | 2.70 | 1.78% |
| 2026-05-08 | 9.09 | 9.19 | 9.04 | 9.16 | +0.55% | 2.81 | 1.83% |
| 2026-05-07 | 9.08 | 9.20 | 8.99 | 9.11 | +0.89% | 3.09 | 2.03% |
| 2026-05-06 | 8.90 | 9.04 | 8.87 | 9.03 | +1.01% | 2.72 | 1.81% |
| 2026-04-30 | 8.92 | 8.98 | 8.84 | 8.94 | +0.11% | 2.00 | 1.34% |
| 2026-04-29 | 8.66 | 8.94 | 8.63 | 8.93 | +2.88% | 3.10 | 2.09% |
| 2026-04-28 | 8.75 | 8.78 | 8.65 | 8.68 | -1.25% | 1.77 | 1.21% |
| 2026-04-27 | 8.83 | 8.85 | 8.73 | 8.79 | -0.57% | 1.34 | 0.91% |
| 2026-04-24 | 8.87 | 8.90 | 8.77 | 8.84 | -1.01% | 1.86 | 1.25% |
| 2026-04-23 | 9.01 | 9.04 | 8.86 | 8.93 | -1.33% | 2.16 | 1.44% |
| 2026-04-22 | 9.04 | 9.06 | 8.96 | 9.05 | -0.33% | 2.16 | 1.43% |