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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.91 | 10.99 | 10.50 | 10.80 | +0.84% | 4.42 | 4.42% |
| 2025-07-22 | 10.80 | 10.97 | 10.66 | 10.71 | -0.83% | 3.57 | 3.57% |
| 2025-07-21 | 11.36 | 11.39 | 10.50 | 10.80 | -4.00% | 6.60 | 6.63% |
| 2025-07-18 | 11.52 | 11.54 | 11.18 | 11.25 | 0.00% | 4.49 | 4.26% |
| 2025-07-17 | 11.29 | 11.79 | 11.13 | 11.25 | -0.44% | 6.05 | 5.73% |
| 2025-07-16 | 10.80 | 11.38 | 10.75 | 11.30 | +3.86% | 5.49 | 5.30% |
| 2025-07-15 | 10.85 | 11.16 | 10.75 | 10.88 | +1.68% | 4.73 | 4.67% |
| 2025-07-14 | 10.35 | 10.75 | 10.27 | 10.70 | +3.58% | 4.06 | 4.14% |
| 2025-07-11 | 10.81 | 10.85 | 10.10 | 10.33 | -4.44% | 6.76 | 7.02% |
| 2025-07-10 | 10.50 | 10.88 | 10.31 | 10.81 | +3.94% | 6.06 | 6.15% |
| 2025-07-09 | 10.47 | 10.71 | 10.16 | 10.40 | -0.38% | 4.59 | 4.74% |
| 2025-07-08 | 10.04 | 10.60 | 9.94 | 10.44 | +6.10% | 6.45 | 6.71% |
| 2025-07-07 | 9.42 | 9.85 | 9.40 | 9.84 | +3.36% | 5.70 | 6.34% |
| 2025-07-04 | 9.56 | 9.72 | 9.46 | 9.52 | -0.42% | 3.55 | 3.99% |
| 2025-07-03 | 9.52 | 9.70 | 9.43 | 9.56 | +0.42% | 3.41 | 3.84% |
| 2025-07-02 | 9.52 | 9.66 | 9.43 | 9.52 | +0.32% | 3.17 | 3.58% |
| 2025-07-01 | 9.82 | 9.94 | 9.46 | 9.49 | -3.36% | 5.28 | 5.90% |
| 2025-06-30 | 9.56 | 10.14 | 9.48 | 9.82 | +6.51% | 9.07 | 9.90% |
| 2025-06-27 | 8.74 | 9.50 | 8.74 | 9.22 | +4.54% | 6.19 | 7.28% |
| 2025-06-26 | 9.00 | 9.00 | 8.70 | 8.82 | -1.89% | 2.70 | 3.30% |