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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.93 | 9.30 | 8.88 | 8.99 | -0.33% | 2.83 | 3.37% |
| 2025-06-24 | 9.26 | 9.30 | 8.90 | 9.02 | -2.49% | 5.75 | 6.82% |
| 2025-06-23 | 9.12 | 9.35 | 8.90 | 9.25 | +2.66% | 3.32 | 3.90% |
| 2025-06-20 | 9.09 | 9.36 | 8.90 | 9.01 | -1.74% | 3.59 | 4.24% |
| 2025-06-19 | 9.31 | 9.42 | 9.10 | 9.17 | -0.54% | 4.12 | 4.81% |
| 2025-06-18 | 9.10 | 9.55 | 9.09 | 9.22 | +0.88% | 5.03 | 5.80% |
| 2025-06-17 | 9.00 | 9.25 | 8.80 | 9.14 | +0.22% | 3.29 | 3.88% |
| 2025-06-16 | 9.26 | 9.57 | 9.01 | 9.12 | -3.18% | 5.22 | 6.12% |
| 2025-06-13 | 9.00 | 9.63 | 8.87 | 9.42 | +6.80% | 8.45 | 9.94% |
| 2025-06-12 | 8.95 | 9.00 | 8.61 | 8.82 | +0.34% | 4.22 | 5.19% |
| 2025-06-11 | 8.88 | 9.01 | 8.70 | 8.79 | -2.33% | 5.05 | 6.16% |
| 2025-06-10 | 9.27 | 9.39 | 8.75 | 9.00 | -4.76% | 9.90 | 11.89% |
| 2025-06-09 | 9.00 | 9.80 | 8.58 | 9.45 | +5.94% | 13.42 | 15.52% |
| 2025-06-06 | 7.95 | 8.92 | 7.90 | 8.92 | +9.99% | 7.80 | 9.67% |
| 2025-06-05 | 8.00 | 8.11 | 7.53 | 8.11 | +10.04% | 8.35 | 11.29% |
| 2025-06-04 | 7.37 | 7.37 | 7.37 | 7.37 | nan% | nan | nan% |
| 2025-06-03 | 7.50 | 7.55 | 7.31 | 7.37 | 0.00% | 1.17 | 1.70% |
| 2025-05-30 | 7.14 | 7.41 | 7.07 | 7.37 | +4.24% | 1.49 | 2.22% |
| 2025-05-29 | 7.35 | 7.39 | 7.06 | 7.07 | -4.85% | 1.95 | 2.95% |
| 2025-05-28 | 7.48 | 7.55 | 7.40 | 7.43 | -0.80% | 0.77 | 1.12% |