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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.33 | 17.61 | 17.10 | 17.48 | -0.34% | 4.36 | 2.70% |
| 2026-04-21 | 17.38 | 17.69 | 17.01 | 17.54 | +0.80% | 4.57 | 2.81% |
| 2026-04-20 | 16.90 | 17.66 | 16.83 | 17.40 | +2.17% | 6.22 | 3.86% |
| 2026-04-17 | 17.10 | 17.19 | 16.93 | 17.03 | -2.01% | 4.78 | 3.02% |
| 2026-04-16 | 16.98 | 17.58 | 16.73 | 17.38 | -0.63% | 7.08 | 4.43% |
| 2026-04-15 | 17.66 | 17.74 | 17.19 | 17.49 | +1.57% | 6.62 | 4.08% |
| 2026-04-14 | 17.58 | 17.66 | 16.98 | 17.22 | -0.98% | 6.21 | 3.89% |
| 2026-04-13 | 17.74 | 17.75 | 17.21 | 17.39 | -3.01% | 7.50 | 4.64% |
| 2026-04-10 | 19.00 | 19.17 | 17.75 | 17.93 | -8.94% | 16.33 | 9.69% |
| 2026-04-09 | 18.24 | 19.72 | 18.04 | 19.69 | +5.24% | 13.32 | 7.62% |
| 2026-04-08 | 17.93 | 18.71 | 17.70 | 18.71 | +9.99% | 8.77 | 5.17% |
| 2026-04-07 | 16.42 | 17.14 | 16.35 | 17.01 | +2.97% | 3.91 | 2.50% |
| 2026-04-03 | 16.96 | 16.99 | 16.38 | 16.52 | -1.61% | 3.31 | 2.15% |
| 2026-04-02 | 17.49 | 17.49 | 16.57 | 16.79 | -4.82% | 5.62 | 3.58% |
| 2026-04-01 | 17.47 | 17.80 | 17.06 | 17.64 | +4.01% | 7.19 | 4.42% |
| 2026-03-31 | 17.19 | 17.85 | 16.93 | 16.96 | -1.28% | 6.97 | 4.33% |
| 2026-03-30 | 16.39 | 17.26 | 16.32 | 17.18 | +4.56% | 7.26 | 4.64% |
| 2026-03-27 | 15.79 | 16.56 | 15.75 | 16.43 | +2.24% | 4.32 | 2.86% |
| 2026-03-26 | 16.49 | 16.65 | 15.91 | 16.07 | -2.55% | 4.43 | 2.95% |
| 2026-03-25 | 17.04 | 17.05 | 16.33 | 16.49 | +2.11% | 8.35 | 5.41% |