招金黄金 sz.000506
14.00
-1.41%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.50 | 14.70 | 14.00 | 14.00 | -1.41% | 4.06 | 3.06% |
| 2026-05-22 | 14.00 | 14.49 | 13.73 | 14.20 | +1.79% | 4.37 | 3.34% |
| 2026-05-21 | 14.34 | 14.70 | 13.94 | 13.95 | -0.85% | 4.74 | 3.55% |
| 2026-05-20 | 13.96 | 14.19 | 13.54 | 14.07 | -0.99% | 4.13 | 3.21% |
| 2026-05-19 | 14.30 | 14.31 | 13.85 | 14.21 | +0.28% | 3.15 | 2.41% |
| 2026-05-18 | 14.00 | 14.34 | 13.90 | 14.17 | -1.87% | 4.01 | 3.06% |
| 2026-05-15 | 14.99 | 14.99 | 14.26 | 14.44 | -5.31% | 5.25 | 3.90% |
| 2026-05-14 | 15.86 | 16.00 | 15.25 | 15.25 | -4.21% | 4.58 | 3.18% |
| 2026-05-13 | 16.50 | 16.57 | 15.76 | 15.92 | -2.45% | 5.01 | 3.37% |
| 2026-05-12 | 17.21 | 17.28 | 16.25 | 16.32 | -3.20% | 5.58 | 3.61% |
| 2026-05-11 | 16.90 | 17.28 | 16.59 | 16.86 | -1.52% | 5.88 | 3.74% |
| 2026-05-08 | 16.60 | 17.28 | 16.54 | 17.12 | +2.39% | 7.30 | 4.63% |
| 2026-05-07 | 17.00 | 17.09 | 16.40 | 16.72 | +1.03% | 5.61 | 3.62% |
| 2026-05-06 | 15.99 | 16.72 | 15.98 | 16.55 | +3.44% | 7.17 | 4.73% |
| 2026-04-30 | 15.70 | 16.29 | 15.61 | 16.00 | +1.14% | 4.30 | 2.90% |
| 2026-04-29 | 15.41 | 15.93 | 15.20 | 15.82 | +2.73% | 3.31 | 2.27% |
| 2026-04-28 | 15.75 | 15.83 | 15.29 | 15.40 | -3.33% | 3.28 | 2.29% |
| 2026-04-27 | 16.03 | 16.12 | 15.77 | 15.93 | -1.18% | 3.07 | 2.08% |
| 2026-04-24 | 16.30 | 16.41 | 15.88 | 16.12 | -2.18% | 3.83 | 2.56% |
| 2026-04-23 | 17.43 | 17.71 | 16.30 | 16.48 | -5.72% | 6.72 | 4.35% |