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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.49 | 8.55 | 8.43 | 8.52 | -1.39% | 2.44 | 1.71% |
| 2025-10-21 | 8.63 | 8.72 | 8.58 | 8.64 | +1.29% | 3.45 | 2.37% |
| 2025-10-20 | 8.59 | 8.72 | 8.48 | 8.53 | -1.95% | 3.99 | 2.79% |
| 2025-10-17 | 8.79 | 8.92 | 8.68 | 8.70 | +0.35% | 4.68 | 3.18% |
| 2025-10-16 | 8.70 | 8.83 | 8.65 | 8.67 | -0.34% | 4.07 | 2.77% |
| 2025-10-15 | 8.73 | 8.77 | 8.64 | 8.70 | +0.23% | 3.31 | 2.27% |
| 2025-10-14 | 8.65 | 8.85 | 8.61 | 8.68 | +1.05% | 7.31 | 4.99% |
| 2025-10-13 | 8.40 | 8.62 | 8.38 | 8.59 | +1.06% | 4.01 | 2.81% |
| 2025-10-10 | 8.62 | 8.64 | 8.48 | 8.50 | -2.86% | 4.47 | 3.11% |
| 2025-10-09 | 8.63 | 8.77 | 8.55 | 8.75 | +4.42% | 8.59 | 5.90% |
| 2025-09-30 | 8.30 | 8.41 | 8.27 | 8.38 | +1.09% | 2.58 | 1.83% |
| 2025-09-29 | 8.26 | 8.30 | 8.18 | 8.29 | +0.48% | 2.07 | 1.50% |
| 2025-09-26 | 8.22 | 8.27 | 8.21 | 8.25 | 0.00% | 1.22 | 0.88% |
| 2025-09-25 | 8.35 | 8.36 | 8.23 | 8.25 | -1.55% | 2.27 | 1.63% |
| 2025-09-24 | 8.31 | 8.40 | 8.27 | 8.38 | +0.36% | 2.09 | 1.49% |
| 2025-09-23 | 8.41 | 8.49 | 8.23 | 8.35 | -0.36% | 3.00 | 2.14% |
| 2025-09-22 | 8.40 | 8.45 | 8.30 | 8.38 | +0.36% | 2.41 | 1.72% |
| 2025-09-19 | 8.29 | 8.36 | 8.25 | 8.35 | +0.72% | 2.03 | 1.45% |
| 2025-09-18 | 8.45 | 8.45 | 8.24 | 8.29 | -2.01% | 3.82 | 2.72% |
| 2025-09-17 | 8.53 | 8.53 | 8.40 | 8.46 | -1.17% | 2.56 | 1.80% |