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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.18 | 8.19 | 8.10 | 8.17 | -0.37% | 1.84 | 1.34% |
| 2025-06-23 | 8.18 | 8.23 | 8.17 | 8.20 | +0.24% | 1.36 | 0.99% |
| 2025-06-20 | 8.18 | 8.20 | 8.15 | 8.18 | 0.00% | 0.80 | 0.58% |
| 2025-06-19 | 8.28 | 8.29 | 8.15 | 8.18 | -1.21% | 1.56 | 1.13% |
| 2025-06-18 | 8.32 | 8.34 | 8.24 | 8.28 | -0.36% | 1.30 | 0.94% |
| 2025-06-17 | 8.35 | 8.38 | 8.30 | 8.31 | -0.84% | 1.44 | 1.03% |
| 2025-06-16 | 8.60 | 8.60 | 8.37 | 8.38 | -2.33% | 2.71 | 1.92% |
| 2025-06-13 | 8.48 | 8.69 | 8.42 | 8.58 | +2.14% | 4.97 | 3.46% |
| 2025-06-12 | 8.33 | 8.42 | 8.28 | 8.40 | +0.84% | 2.00 | 1.43% |
| 2025-06-11 | 8.26 | 8.39 | 8.25 | 8.33 | +0.97% | 1.97 | 1.41% |
| 2025-06-10 | 8.34 | 8.34 | 8.18 | 8.25 | -0.36% | 2.10 | 1.51% |
| 2025-06-09 | 8.31 | 8.32 | 8.19 | 8.28 | -0.35% | 1.96 | 1.36% |
| 2025-06-06 | 8.32 | 8.36 | 8.28 | 8.31 | 0.00% | 1.75 | 1.20% |
| 2025-06-05 | 8.41 | 8.51 | 8.28 | 8.31 | -1.48% | 2.88 | 1.97% |
| 2025-06-04 | 8.25 | 8.50 | 8.20 | 8.43 | +2.21% | 4.05 | 2.77% |
| 2025-06-03 | 8.16 | 8.30 | 8.14 | 8.25 | +1.90% | 3.11 | 2.16% |
| 2025-05-30 | 8.16 | 8.17 | 8.09 | 8.10 | -0.71% | 1.52 | 1.07% |
| 2025-05-29 | 8.23 | 8.25 | 8.12 | 8.16 | -2.07% | 2.97 | 2.08% |
| 2025-05-28 | 8.00 | 8.41 | 7.98 | 8.33 | +3.21% | 4.95 | 3.44% |
| 2025-05-27 | 7.93 | 8.18 | 7.90 | 8.07 | +1.82% | 3.29 | 2.33% |