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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.14 | 20.70 | 19.79 | 20.34 | +5.88% | 11.77 | 6.23% |
| 2026-02-13 | 19.06 | 19.65 | 19.00 | 19.21 | -1.79% | 5.84 | 3.25% |
| 2026-02-12 | 19.82 | 20.40 | 19.53 | 19.56 | -1.36% | 7.34 | 3.96% |
| 2026-02-11 | 19.36 | 20.10 | 19.27 | 19.83 | +2.43% | 10.21 | 5.56% |
| 2026-02-10 | 19.88 | 19.98 | 19.33 | 19.36 | -2.91% | 7.76 | 4.28% |
| 2026-02-09 | 19.80 | 20.09 | 19.50 | 19.94 | +2.52% | 11.38 | 6.19% |
| 2026-02-06 | 18.85 | 19.85 | 18.61 | 19.45 | -1.27% | 14.46 | 8.04% |
| 2026-02-05 | 19.99 | 20.68 | 19.09 | 19.70 | -6.41% | 21.14 | 11.50% |
| 2026-02-04 | 22.45 | 22.57 | 20.40 | 21.05 | -5.77% | 23.18 | 11.76% |
| 2026-02-03 | 20.79 | 23.10 | 20.79 | 22.34 | -3.29% | 30.55 | 15.53% |
| 2026-02-02 | 23.10 | 23.10 | 23.10 | 23.10 | -10.01% | 0.25 | 0.12% |
| 2026-01-30 | 25.67 | 25.67 | 25.67 | 25.67 | -9.99% | 7.77 | 3.26% |
| 2026-01-29 | 28.52 | 28.52 | 25.39 | 28.52 | +9.99% | 46.10 | 17.93% |
| 2026-01-28 | 25.10 | 25.93 | 24.90 | 25.93 | +10.01% | 18.21 | 7.67% |
| 2026-01-27 | 21.40 | 23.57 | 20.90 | 23.57 | +9.99% | 30.25 | 14.26% |
| 2026-01-26 | 20.15 | 21.43 | 20.15 | 21.43 | +10.01% | 17.86 | 9.15% |
| 2026-01-23 | 20.20 | 20.59 | 19.46 | 19.48 | -0.10% | 21.86 | 11.76% |
| 2026-01-22 | 18.59 | 20.45 | 18.20 | 19.50 | +0.88% | 25.28 | 14.25% |
| 2026-01-21 | 18.01 | 19.33 | 17.85 | 19.33 | +10.02% | 19.14 | 11.12% |
| 2026-01-20 | 16.50 | 17.57 | 16.04 | 17.57 | +10.02% | 16.77 | 10.69% |