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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.92 | 7.96 | 7.88 | 7.93 | +0.12% | 0.83 | 0.60% |
| 2025-05-23 | 7.96 | 8.00 | 7.92 | 7.92 | -0.84% | 1.11 | 0.79% |
| 2025-05-22 | 8.05 | 8.07 | 7.97 | 7.98 | -0.95% | 1.19 | 0.85% |
| 2025-05-21 | 8.01 | 8.07 | 7.97 | 8.06 | +0.84% | 1.80 | 1.28% |
| 2025-05-20 | 7.94 | 8.00 | 7.93 | 7.99 | +0.60% | 1.34 | 0.96% |
| 2025-05-19 | 7.93 | 7.95 | 7.90 | 7.94 | +0.24% | 0.68 | 0.49% |
| 2025-05-16 | 7.95 | 7.97 | 7.92 | 7.93 | -0.36% | 0.89 | 0.64% |
| 2025-05-15 | 7.94 | 7.97 | 7.92 | 7.95 | 0.00% | 1.04 | 0.75% |
| 2025-05-14 | 7.98 | 7.98 | 7.91 | 7.95 | -0.48% | 1.32 | 0.95% |
| 2025-05-13 | 7.92 | 8.01 | 7.91 | 7.99 | +0.97% | 1.87 | 1.34% |
| 2025-05-12 | 7.93 | 7.93 | 7.88 | 7.92 | -0.24% | 1.32 | 0.96% |
| 2025-05-09 | 7.95 | 7.96 | 7.92 | 7.93 | -0.24% | 1.22 | 0.88% |
| 2025-05-08 | 7.96 | 7.97 | 7.93 | 7.95 | -0.36% | 1.28 | 0.92% |
| 2025-05-07 | 7.99 | 8.03 | 7.93 | 7.98 | 0.00% | 1.96 | 1.41% |
| 2025-05-06 | 7.91 | 7.99 | 7.91 | 7.98 | +1.09% | 1.97 | 1.41% |