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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.15 | 8.16 | 8.13 | 8.14 | -0.25% | 1.16 | 0.84% |
| 2025-08-18 | 8.14 | 8.16 | 8.13 | 8.16 | +0.25% | 1.56 | 1.14% |
| 2025-08-15 | 8.11 | 8.15 | 8.10 | 8.14 | +0.12% | 1.27 | 0.93% |
| 2025-08-14 | 8.17 | 8.18 | 8.12 | 8.13 | -0.49% | 1.62 | 1.18% |
| 2025-08-13 | 8.17 | 8.18 | 8.15 | 8.17 | -0.12% | 1.45 | 1.06% |
| 2025-08-12 | 8.19 | 8.19 | 8.13 | 8.18 | -0.24% | 1.93 | 1.41% |
| 2025-08-11 | 8.23 | 8.24 | 8.18 | 8.20 | -0.36% | 1.77 | 1.28% |
| 2025-08-08 | 8.26 | 8.27 | 8.22 | 8.23 | -0.24% | 1.09 | 0.78% |
| 2025-08-07 | 8.20 | 8.26 | 8.18 | 8.25 | +0.73% | 1.62 | 1.17% |
| 2025-08-06 | 8.19 | 8.20 | 8.17 | 8.19 | 0.00% | 1.09 | 0.80% |
| 2025-08-05 | 8.19 | 8.21 | 8.17 | 8.19 | -0.12% | 1.10 | 0.80% |
| 2025-08-04 | 8.18 | 8.21 | 8.17 | 8.20 | +0.49% | 1.01 | 0.73% |
| 2025-08-01 | 8.16 | 8.19 | 8.15 | 8.16 | 0.00% | 0.91 | 0.66% |
| 2025-07-31 | 8.21 | 8.23 | 8.15 | 8.16 | -0.97% | 2.15 | 1.57% |
| 2025-07-30 | 8.22 | 8.28 | 8.20 | 8.24 | +0.37% | 1.57 | 1.13% |
| 2025-07-29 | 8.24 | 8.26 | 8.18 | 8.21 | -0.36% | 1.36 | 0.98% |
| 2025-07-28 | 8.28 | 8.28 | 8.22 | 8.24 | -0.48% | 1.65 | 1.19% |
| 2025-07-25 | 8.28 | 8.35 | 8.27 | 8.28 | -0.24% | 1.86 | 1.33% |
| 2025-07-24 | 8.22 | 8.30 | 8.20 | 8.30 | +0.61% | 2.06 | 1.48% |
| 2025-07-23 | 8.30 | 8.35 | 8.24 | 8.25 | -0.60% | 2.33 | 1.68% |