中国黄金 sh.600916
8.15
-0.37%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.25 | 8.27 | 8.21 | 8.23 | -0.36% | 1.08 | 0.78% |
| 2025-11-19 | 8.23 | 8.28 | 8.21 | 8.26 | +0.36% | 1.32 | 0.96% |
| 2025-11-18 | 8.28 | 8.28 | 8.21 | 8.23 | -0.48% | 1.20 | 0.87% |
| 2025-11-17 | 8.30 | 8.31 | 8.23 | 8.27 | -0.48% | 1.26 | 0.91% |
| 2025-11-14 | 8.32 | 8.37 | 8.30 | 8.31 | -0.48% | 1.58 | 1.13% |
| 2025-11-13 | 8.33 | 8.36 | 8.32 | 8.35 | +0.48% | 1.76 | 1.26% |
| 2025-11-12 | 8.37 | 8.38 | 8.29 | 8.31 | -0.72% | 1.46 | 1.04% |
| 2025-11-11 | 8.39 | 8.40 | 8.34 | 8.37 | +0.12% | 1.52 | 1.08% |
| 2025-11-10 | 8.27 | 8.37 | 8.27 | 8.36 | +1.09% | 2.22 | 1.59% |
| 2025-11-07 | 8.25 | 8.31 | 8.24 | 8.27 | +0.24% | 1.36 | 0.98% |
| 2025-11-06 | 8.23 | 8.26 | 8.21 | 8.25 | +0.12% | 1.13 | 0.81% |
| 2025-11-05 | 8.20 | 8.25 | 8.18 | 8.24 | +0.12% | 1.33 | 0.96% |
| 2025-11-04 | 8.21 | 8.23 | 8.18 | 8.23 | 0.00% | 1.69 | 1.23% |
| 2025-11-03 | 8.28 | 8.29 | 8.18 | 8.23 | -0.36% | 2.10 | 1.52% |
| 2025-10-31 | 8.29 | 8.32 | 8.24 | 8.26 | -2.13% | 4.21 | 3.03% |
| 2025-10-30 | 8.42 | 8.46 | 8.36 | 8.44 | +0.24% | 2.46 | 1.74% |
| 2025-10-29 | 8.36 | 8.43 | 8.32 | 8.42 | +0.84% | 1.71 | 1.22% |
| 2025-10-28 | 8.37 | 8.41 | 8.32 | 8.35 | -0.48% | 1.74 | 1.24% |
| 2025-10-27 | 8.42 | 8.44 | 8.38 | 8.39 | -0.36% | 2.17 | 1.54% |
| 2025-10-24 | 8.49 | 8.53 | 8.40 | 8.42 | -0.94% | 1.95 | 1.37% |