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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.65 | 8.67 | 8.46 | 8.56 | +0.12% | 2.85 | 1.99% |
| 2025-09-15 | 8.67 | 8.68 | 8.50 | 8.55 | -1.38% | 3.24 | 2.25% |
| 2025-09-12 | 8.62 | 8.75 | 8.53 | 8.67 | +0.93% | 4.45 | 3.06% |
| 2025-09-11 | 8.66 | 8.68 | 8.49 | 8.59 | -1.04% | 4.73 | 3.29% |
| 2025-09-10 | 8.65 | 8.71 | 8.56 | 8.68 | -2.03% | 6.37 | 4.39% |
| 2025-09-09 | 8.45 | 9.00 | 8.44 | 8.86 | +5.23% | 12.87 | 8.76% |
| 2025-09-08 | 8.39 | 8.47 | 8.37 | 8.42 | +0.60% | 4.31 | 3.05% |
| 2025-09-05 | 8.24 | 8.41 | 8.21 | 8.37 | +1.58% | 3.88 | 2.78% |
| 2025-09-04 | 8.31 | 8.36 | 8.18 | 8.24 | -0.72% | 3.10 | 2.24% |
| 2025-09-03 | 8.40 | 8.45 | 8.27 | 8.30 | -0.24% | 3.56 | 2.54% |
| 2025-09-02 | 8.45 | 8.48 | 8.27 | 8.32 | -0.83% | 4.18 | 2.98% |
| 2025-09-01 | 8.16 | 8.39 | 8.16 | 8.39 | +2.57% | 6.82 | 4.88% |
| 2025-08-29 | 8.15 | 8.21 | 8.14 | 8.18 | +0.25% | 1.75 | 1.28% |
| 2025-08-28 | 8.13 | 8.17 | 8.07 | 8.16 | +0.25% | 2.21 | 1.62% |
| 2025-08-27 | 8.24 | 8.27 | 8.13 | 8.14 | -1.45% | 2.91 | 2.12% |
| 2025-08-26 | 8.22 | 8.28 | 8.19 | 8.26 | +0.49% | 3.03 | 2.18% |
| 2025-08-25 | 8.18 | 8.22 | 8.17 | 8.22 | +0.61% | 2.67 | 1.94% |
| 2025-08-22 | 8.18 | 8.18 | 8.14 | 8.17 | -0.12% | 1.34 | 0.98% |
| 2025-08-21 | 8.16 | 8.19 | 8.15 | 8.18 | +0.25% | 1.88 | 1.37% |
| 2025-08-20 | 8.14 | 8.16 | 8.12 | 8.16 | +0.25% | 1.21 | 0.88% |