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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.12 | 9.13 | 9.03 | 9.08 | -0.44% | 1.71 | 1.12% |
| 2026-04-20 | 9.10 | 9.17 | 9.07 | 9.12 | +0.22% | 1.72 | 1.12% |
| 2026-04-17 | 9.11 | 9.13 | 9.04 | 9.10 | -0.66% | 1.78 | 1.16% |
| 2026-04-16 | 9.09 | 9.18 | 9.06 | 9.16 | +0.77% | 2.02 | 1.31% |
| 2026-04-15 | 9.19 | 9.30 | 9.07 | 9.09 | -0.55% | 2.80 | 1.82% |
| 2026-04-14 | 9.15 | 9.19 | 9.08 | 9.14 | +0.33% | 1.99 | 1.30% |
| 2026-04-13 | 9.05 | 9.13 | 9.02 | 9.11 | -0.44% | 2.04 | 1.34% |
| 2026-04-10 | 9.28 | 9.31 | 9.13 | 9.15 | -1.08% | 3.44 | 2.23% |
| 2026-04-09 | 9.39 | 9.39 | 9.10 | 9.25 | -3.14% | 4.26 | 2.75% |
| 2026-04-08 | 9.50 | 9.72 | 9.45 | 9.55 | +3.58% | 8.31 | 5.17% |
| 2026-04-07 | 9.23 | 9.29 | 9.18 | 9.22 | -0.43% | 1.48 | 0.95% |
| 2026-04-03 | 9.37 | 9.41 | 9.23 | 9.26 | -1.17% | 1.41 | 0.90% |
| 2026-04-02 | 9.50 | 9.52 | 9.30 | 9.37 | -1.88% | 2.08 | 1.32% |
| 2026-04-01 | 9.63 | 9.68 | 9.46 | 9.55 | +0.74% | 2.44 | 1.52% |
| 2026-03-31 | 9.57 | 9.72 | 9.46 | 9.48 | -0.94% | 3.03 | 1.88% |
| 2026-03-30 | 9.38 | 9.59 | 9.35 | 9.57 | +1.59% | 3.26 | 2.04% |
| 2026-03-27 | 9.18 | 9.44 | 9.16 | 9.42 | +1.18% | 2.32 | 1.48% |
| 2026-03-26 | 9.41 | 9.51 | 9.26 | 9.31 | -1.59% | 3.12 | 1.98% |
| 2026-03-25 | 9.50 | 9.56 | 9.38 | 9.46 | +1.94% | 4.84 | 3.04% |
| 2026-03-24 | 9.09 | 9.28 | 9.03 | 9.28 | +4.15% | 4.39 | 2.85% |