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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.26 | 8.26 | 8.12 | 8.13 | -1.69% | 2.44 | 1.78% |
| 2026-01-15 | 8.18 | 8.38 | 8.15 | 8.27 | +1.10% | 3.67 | 2.64% |
| 2026-01-14 | 8.22 | 8.28 | 8.16 | 8.18 | -1.21% | 3.08 | 2.23% |
| 2026-01-13 | 8.24 | 8.35 | 8.21 | 8.28 | +0.49% | 2.69 | 1.93% |
| 2026-01-12 | 8.21 | 8.25 | 8.20 | 8.24 | +0.49% | 2.13 | 1.54% |
| 2026-01-09 | 8.16 | 8.20 | 8.15 | 8.20 | +0.49% | 1.63 | 1.19% |
| 2026-01-08 | 8.15 | 8.17 | 8.13 | 8.16 | -0.12% | 1.10 | 0.81% |
| 2026-01-07 | 8.19 | 8.20 | 8.13 | 8.17 | -0.37% | 1.77 | 1.30% |
| 2026-01-06 | 8.15 | 8.20 | 8.13 | 8.20 | +0.49% | 1.82 | 1.32% |
| 2026-01-05 | 8.15 | 8.18 | 8.10 | 8.16 | +0.12% | 1.54 | 1.13% |
| 2025-12-31 | 8.09 | 8.20 | 8.07 | 8.15 | +0.74% | 1.92 | 1.40% |
| 2025-12-30 | 8.07 | 8.10 | 8.05 | 8.09 | -0.25% | 1.10 | 0.81% |
| 2025-12-29 | 8.08 | 8.16 | 8.05 | 8.11 | +0.37% | 1.59 | 1.17% |
| 2025-12-26 | 8.06 | 8.09 | 8.05 | 8.08 | +0.12% | 1.24 | 0.91% |
| 2025-12-25 | 8.09 | 8.10 | 8.05 | 8.07 | -0.37% | 1.02 | 0.75% |
| 2025-12-24 | 8.13 | 8.15 | 8.08 | 8.10 | -0.25% | 1.06 | 0.78% |
| 2025-12-23 | 8.17 | 8.18 | 8.10 | 8.12 | -0.12% | 1.15 | 0.84% |
| 2025-12-22 | 8.08 | 8.16 | 8.08 | 8.13 | +0.62% | 1.47 | 1.07% |
| 2025-12-19 | 8.05 | 8.08 | 8.02 | 8.08 | +0.37% | 1.02 | 0.75% |
| 2025-12-18 | 8.04 | 8.07 | 8.02 | 8.05 | 0.00% | 0.72 | 0.53% |