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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.25 | 8.30 | 8.22 | 8.30 | +0.85% | 2.36 | 1.70% |
| 2025-07-21 | 8.19 | 8.23 | 8.17 | 8.23 | +0.49% | 1.58 | 1.14% |
| 2025-07-18 | 8.18 | 8.20 | 8.16 | 8.19 | +0.12% | 1.07 | 0.78% |
| 2025-07-17 | 8.18 | 8.20 | 8.16 | 8.18 | -0.12% | 1.00 | 0.73% |
| 2025-07-16 | 8.19 | 8.22 | 8.16 | 8.19 | 0.00% | 0.88 | 0.64% |
| 2025-07-15 | 8.27 | 8.28 | 8.17 | 8.19 | -0.97% | 1.74 | 1.26% |
| 2025-07-14 | 8.22 | 8.30 | 8.22 | 8.27 | +0.61% | 1.92 | 1.38% |
| 2025-07-11 | 8.21 | 8.23 | 8.19 | 8.22 | +0.12% | 1.49 | 1.08% |
| 2025-07-10 | 8.16 | 8.23 | 8.15 | 8.21 | +0.61% | 1.86 | 1.35% |
| 2025-07-09 | 8.16 | 8.18 | 8.15 | 8.16 | -0.12% | 1.09 | 0.80% |
| 2025-07-08 | 8.16 | 8.18 | 8.15 | 8.17 | +0.12% | 1.11 | 0.81% |
| 2025-07-07 | 8.15 | 8.18 | 8.14 | 8.16 | 0.00% | 0.69 | 0.50% |
| 2025-07-04 | 8.18 | 8.19 | 8.13 | 8.16 | -0.24% | 1.40 | 1.02% |
| 2025-07-03 | 8.17 | 8.21 | 8.16 | 8.18 | 0.00% | 0.75 | 0.54% |
| 2025-07-02 | 8.22 | 8.25 | 8.16 | 8.18 | -0.61% | 1.41 | 1.02% |
| 2025-07-01 | 8.19 | 8.24 | 8.16 | 8.23 | +0.73% | 1.70 | 1.24% |
| 2025-06-30 | 8.17 | 8.20 | 8.15 | 8.17 | 0.00% | 1.26 | 0.92% |
| 2025-06-27 | 8.16 | 8.21 | 8.15 | 8.17 | +0.12% | 1.21 | 0.88% |
| 2025-06-26 | 8.19 | 8.20 | 8.15 | 8.16 | -0.49% | 1.23 | 0.90% |
| 2025-06-25 | 8.17 | 8.20 | 8.13 | 8.20 | +0.37% | 1.61 | 1.17% |