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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.82 | 10.01 | 9.77 | 9.84 | +0.72% | 2.73 | 2.98% |
| 2025-08-19 | 9.80 | 9.88 | 9.55 | 9.77 | -0.91% | 3.23 | 3.58% |
| 2025-08-18 | 10.00 | 10.10 | 9.85 | 9.86 | -1.20% | 2.35 | 2.55% |
| 2025-08-15 | 9.90 | 10.05 | 9.90 | 9.98 | -0.10% | 1.35 | 1.46% |
| 2025-08-14 | 10.18 | 10.18 | 9.98 | 9.99 | -1.87% | 1.76 | 1.88% |
| 2025-08-13 | 10.21 | 10.30 | 10.14 | 10.18 | -0.68% | 1.64 | 1.73% |
| 2025-08-12 | 10.21 | 10.32 | 10.17 | 10.25 | +0.10% | 1.31 | 1.38% |
| 2025-08-11 | 10.25 | 10.33 | 10.14 | 10.24 | -2.01% | 1.78 | 1.87% |
| 2025-08-08 | 10.87 | 10.92 | 10.43 | 10.45 | -1.69% | 2.13 | 2.17% |
| 2025-08-07 | 10.38 | 10.68 | 10.26 | 10.63 | +2.41% | 3.04 | 3.11% |
| 2025-08-06 | 10.11 | 10.45 | 10.11 | 10.38 | +1.96% | 2.36 | 2.47% |
| 2025-08-05 | 10.50 | 10.52 | 10.13 | 10.18 | -2.77% | 2.26 | 2.38% |
| 2025-08-04 | 10.49 | 10.50 | 10.00 | 10.47 | +2.65% | 3.15 | 3.29% |
| 2025-08-01 | 9.99 | 10.25 | 9.97 | 10.20 | +2.00% | 2.18 | 2.32% |
| 2025-07-31 | 10.14 | 10.16 | 9.90 | 10.00 | -2.34% | 2.89 | 3.11% |
| 2025-07-30 | 10.28 | 10.35 | 10.22 | 10.24 | 0.00% | 1.66 | 1.74% |
| 2025-07-29 | 10.63 | 10.70 | 10.15 | 10.24 | -4.74% | 4.32 | 4.49% |
| 2025-07-28 | 10.57 | 10.80 | 10.27 | 10.75 | +1.80% | 3.95 | 4.03% |
| 2025-07-25 | 10.50 | 10.72 | 10.46 | 10.56 | -0.19% | 2.27 | 2.31% |
| 2025-07-24 | 10.65 | 10.69 | 10.50 | 10.58 | -2.04% | 2.96 | 3.02% |