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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.85 | 11.11 | 10.77 | 10.79 | -2.35% | 6.61 | 3.61% |
| 2026-02-12 | 11.03 | 11.30 | 11.02 | 11.05 | -0.45% | 7.17 | 3.83% |
| 2026-02-11 | 11.17 | 11.30 | 11.10 | 11.10 | -0.63% | 6.50 | 3.46% |
| 2026-02-10 | 11.57 | 11.64 | 11.17 | 11.17 | -3.37% | 10.14 | 5.35% |
| 2026-02-09 | 11.71 | 11.89 | 11.48 | 11.56 | +1.23% | 14.84 | 7.61% |
| 2026-02-06 | 10.45 | 11.76 | 10.45 | 11.42 | +2.24% | 20.79 | 11.00% |
| 2026-02-05 | 11.29 | 11.60 | 10.95 | 11.17 | -8.22% | 22.18 | 11.78% |
| 2026-02-04 | 13.05 | 13.15 | 12.01 | 12.17 | -6.31% | 30.23 | 14.42% |
| 2026-02-03 | 11.89 | 13.21 | 11.89 | 12.99 | -1.67% | 42.61 | 20.92% |
| 2026-02-02 | 13.21 | 13.21 | 13.21 | 13.21 | -10.01% | 0.99 | 0.44% |
| 2026-01-30 | 13.25 | 14.85 | 12.30 | 14.68 | +8.74% | 66.42 | 28.37% |
| 2026-01-29 | 13.50 | 13.50 | 13.50 | 13.50 | +10.02% | 6.52 | 2.87% |
| 2026-01-28 | 12.27 | 12.27 | 12.27 | 12.27 | +10.04% | 3.74 | 1.81% |
| 2026-01-27 | 10.77 | 11.15 | 10.50 | 11.15 | +9.96% | 26.58 | 14.42% |
| 2026-01-26 | 9.71 | 10.14 | 9.57 | 10.14 | +9.98% | 15.74 | 9.37% |
| 2026-01-23 | 8.49 | 9.22 | 8.44 | 9.22 | +10.02% | 13.20 | 8.70% |
| 2026-01-22 | 8.36 | 8.43 | 8.31 | 8.38 | -1.30% | 4.50 | 3.20% |
| 2026-01-21 | 8.38 | 8.57 | 8.31 | 8.49 | +1.92% | 7.98 | 5.62% |
| 2026-01-20 | 8.17 | 8.38 | 8.15 | 8.33 | +1.83% | 4.14 | 2.97% |
| 2026-01-19 | 8.13 | 8.18 | 8.10 | 8.18 | +0.61% | 1.48 | 1.08% |