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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.02 | 8.05 | 7.98 | 8.05 | +0.37% | 0.73 | 0.54% |
| 2025-12-16 | 8.07 | 8.07 | 8.01 | 8.02 | -0.50% | 0.75 | 0.55% |
| 2025-12-15 | 8.02 | 8.08 | 8.01 | 8.06 | +0.25% | 0.86 | 0.64% |
| 2025-12-12 | 8.01 | 8.05 | 8.00 | 8.04 | +0.50% | 1.10 | 0.82% |
| 2025-12-11 | 8.04 | 8.05 | 7.99 | 8.00 | -0.37% | 0.77 | 0.57% |
| 2025-12-10 | 8.03 | 8.05 | 7.99 | 8.03 | 0.00% | 0.92 | 0.68% |
| 2025-12-09 | 8.06 | 8.07 | 8.01 | 8.03 | -0.25% | 0.70 | 0.52% |
| 2025-12-08 | 8.08 | 8.09 | 8.04 | 8.05 | -0.37% | 0.88 | 0.65% |
| 2025-12-05 | 8.05 | 8.08 | 8.02 | 8.08 | +0.37% | 0.70 | 0.52% |
| 2025-12-04 | 8.08 | 8.09 | 8.03 | 8.05 | -0.25% | 0.80 | 0.59% |
| 2025-12-03 | 8.10 | 8.11 | 8.06 | 8.07 | -0.37% | 0.75 | 0.55% |
| 2025-12-02 | 8.09 | 8.12 | 8.05 | 8.10 | -0.12% | 0.75 | 0.55% |
| 2025-12-01 | 8.06 | 8.13 | 8.06 | 8.11 | +0.87% | 1.24 | 0.91% |
| 2025-11-28 | 8.01 | 8.04 | 7.98 | 8.04 | +0.37% | 0.76 | 0.56% |
| 2025-11-27 | 8.03 | 8.04 | 8.01 | 8.01 | -0.25% | 0.67 | 0.50% |
| 2025-11-26 | 8.07 | 8.07 | 8.01 | 8.03 | -0.37% | 1.16 | 0.86% |
| 2025-11-25 | 8.07 | 8.09 | 8.05 | 8.06 | +0.12% | 1.16 | 0.86% |
| 2025-11-24 | 8.03 | 8.07 | 8.00 | 8.05 | +0.37% | 1.20 | 0.89% |
| 2025-11-21 | 8.20 | 8.22 | 8.00 | 8.02 | -2.55% | 2.95 | 2.17% |
| 2025-11-20 | 8.25 | 8.27 | 8.21 | 8.23 | -0.36% | 1.08 | 0.78% |