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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.11 | 9.22 | 8.85 | 8.91 | -4.30% | 6.31 | 4.16% |
| 2026-03-20 | 9.37 | 9.55 | 9.30 | 9.31 | -0.64% | 3.74 | 2.36% |
| 2026-03-19 | 9.50 | 9.60 | 9.33 | 9.37 | -3.60% | 4.13 | 2.60% |
| 2026-03-18 | 9.72 | 9.75 | 9.60 | 9.72 | -0.31% | 2.89 | 1.78% |
| 2026-03-17 | 9.75 | 9.88 | 9.72 | 9.75 | -0.10% | 3.85 | 2.34% |
| 2026-03-16 | 9.78 | 9.80 | 9.60 | 9.76 | -1.51% | 5.63 | 3.45% |
| 2026-03-13 | 10.08 | 10.17 | 9.88 | 9.91 | -2.46% | 5.95 | 3.54% |
| 2026-03-12 | 10.30 | 10.30 | 10.11 | 10.16 | -2.21% | 5.79 | 3.38% |
| 2026-03-11 | 10.57 | 10.65 | 10.31 | 10.39 | -1.42% | 5.43 | 3.10% |
| 2026-03-10 | 10.69 | 10.74 | 10.46 | 10.54 | -1.13% | 5.39 | 3.03% |
| 2026-03-09 | 10.50 | 10.78 | 10.30 | 10.66 | -0.37% | 7.43 | 4.21% |
| 2026-03-06 | 10.50 | 10.79 | 10.47 | 10.70 | -0.47% | 5.30 | 2.96% |
| 2026-03-05 | 11.05 | 11.08 | 10.61 | 10.75 | -2.71% | 8.59 | 4.77% |
| 2026-03-04 | 10.56 | 11.13 | 10.46 | 11.05 | -2.21% | 11.15 | 6.11% |
| 2026-03-03 | 12.25 | 12.25 | 11.30 | 11.30 | -8.13% | 22.68 | 11.56% |
| 2026-03-02 | 12.33 | 12.49 | 11.55 | 12.30 | +8.37% | 35.84 | 17.67% |
| 2026-02-27 | 11.23 | 11.47 | 11.11 | 11.35 | +0.62% | 8.63 | 4.55% |
| 2026-02-26 | 11.55 | 11.64 | 11.23 | 11.28 | -2.67% | 7.09 | 3.72% |
| 2026-02-25 | 11.69 | 11.73 | 11.25 | 11.59 | -1.19% | 10.00 | 5.14% |
| 2026-02-24 | 11.28 | 11.81 | 11.14 | 11.73 | +8.71% | 15.69 | 8.09% |