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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.31 | 14.01 | 13.29 | 13.69 | +1.71% | 4.27 | 3.37% |
| 2025-12-17 | 13.20 | 13.66 | 12.81 | 13.46 | +3.46% | 4.40 | 3.58% |
| 2025-12-16 | 13.40 | 13.65 | 12.85 | 13.01 | -4.90% | 4.44 | 3.63% |
| 2025-12-15 | 13.30 | 14.13 | 13.13 | 13.68 | +3.17% | 6.28 | 4.92% |
| 2025-12-12 | 12.66 | 13.47 | 12.34 | 13.26 | +7.80% | 8.86 | 7.37% |
| 2025-12-11 | 12.59 | 12.60 | 12.12 | 12.30 | -0.40% | 2.91 | 2.54% |
| 2025-12-10 | 12.09 | 12.45 | 11.90 | 12.35 | +3.35% | 3.67 | 3.23% |
| 2025-12-09 | 11.78 | 12.17 | 11.72 | 11.95 | +0.34% | 3.12 | 2.80% |
| 2025-12-08 | 12.00 | 12.00 | 11.57 | 11.91 | -0.75% | 2.30 | 2.11% |
| 2025-12-05 | 11.74 | 12.07 | 11.70 | 12.00 | +2.21% | 1.83 | 1.65% |
| 2025-12-04 | 11.88 | 12.04 | 11.73 | 11.74 | -1.10% | 1.84 | 1.67% |
| 2025-12-03 | 12.02 | 12.06 | 11.85 | 11.87 | -1.17% | 1.63 | 1.47% |
| 2025-12-02 | 12.14 | 12.14 | 11.98 | 12.01 | -2.67% | 1.96 | 1.75% |
| 2025-12-01 | 12.50 | 12.64 | 12.15 | 12.34 | +0.49% | 3.74 | 3.25% |
| 2025-11-28 | 12.28 | 12.44 | 12.06 | 12.28 | +2.08% | 3.21 | 2.83% |
| 2025-11-27 | 12.20 | 12.23 | 11.90 | 12.03 | -0.33% | 2.17 | 1.93% |
| 2025-11-26 | 12.00 | 12.29 | 11.82 | 12.07 | +1.09% | 2.66 | 2.37% |
| 2025-11-25 | 11.72 | 12.10 | 11.67 | 11.94 | +4.01% | 2.77 | 2.50% |
| 2025-11-24 | 11.46 | 11.63 | 11.30 | 11.48 | -0.61% | 1.85 | 1.74% |
| 2025-11-21 | 11.85 | 11.98 | 11.55 | 11.55 | -4.47% | 2.80 | 2.57% |