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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.61 | 16.17 | 15.25 | 16.15 | +5.62% | 5.69 | 3.91% |
| 2026-03-23 | 15.85 | 15.95 | 15.14 | 15.29 | -6.77% | 6.88 | 4.78% |
| 2026-03-20 | 16.61 | 16.94 | 16.38 | 16.40 | -1.15% | 5.13 | 3.32% |
| 2026-03-19 | 17.13 | 17.30 | 16.48 | 16.59 | -6.43% | 6.50 | 4.16% |
| 2026-03-18 | 17.93 | 18.00 | 17.26 | 17.73 | -1.77% | 6.32 | 3.86% |
| 2026-03-17 | 17.21 | 18.18 | 17.05 | 18.05 | +4.94% | 9.33 | 5.66% |
| 2026-03-16 | 17.74 | 18.00 | 16.65 | 17.20 | -5.18% | 11.25 | 7.09% |
| 2026-03-13 | 19.00 | 19.18 | 18.08 | 18.14 | -5.67% | 7.83 | 4.57% |
| 2026-03-12 | 19.67 | 19.84 | 18.88 | 19.23 | -3.46% | 7.37 | 4.10% |
| 2026-03-11 | 20.30 | 20.52 | 19.80 | 19.92 | -0.99% | 6.52 | 3.49% |
| 2026-03-10 | 20.59 | 20.59 | 20.04 | 20.12 | -0.74% | 5.78 | 3.07% |
| 2026-03-09 | 19.63 | 20.63 | 19.18 | 20.27 | +1.40% | 9.30 | 5.03% |
| 2026-03-06 | 19.64 | 20.37 | 19.37 | 19.99 | -0.15% | 6.54 | 3.53% |
| 2026-03-05 | 20.75 | 20.80 | 19.82 | 20.02 | -1.91% | 8.34 | 4.46% |
| 2026-03-04 | 19.44 | 21.00 | 19.44 | 20.41 | -5.51% | 11.37 | 6.01% |
| 2026-03-03 | 21.84 | 23.83 | 21.00 | 21.60 | -3.27% | 23.37 | 11.35% |
| 2026-03-02 | 21.12 | 22.33 | 20.30 | 22.33 | +10.00% | 24.83 | 12.61% |
| 2026-02-27 | 19.86 | 20.45 | 19.82 | 20.30 | +2.01% | 8.44 | 4.50% |
| 2026-02-26 | 20.05 | 20.23 | 19.66 | 19.90 | -0.75% | 6.50 | 3.51% |
| 2026-02-25 | 20.36 | 20.43 | 19.76 | 20.05 | -1.43% | 9.39 | 5.03% |