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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.37 | 12.37 | 12.00 | 12.09 | -2.97% | 2.77 | 2.46% |
| 2025-11-19 | 11.95 | 12.50 | 11.90 | 12.46 | +5.06% | 4.36 | 3.85% |
| 2025-11-18 | 12.13 | 12.14 | 11.73 | 11.86 | -3.34% | 3.29 | 2.97% |
| 2025-11-17 | 12.46 | 12.70 | 12.16 | 12.27 | -3.54% | 3.75 | 3.29% |
| 2025-11-14 | 12.60 | 13.05 | 12.25 | 12.72 | -0.24% | 4.52 | 3.82% |
| 2025-11-13 | 12.40 | 12.90 | 12.28 | 12.75 | +4.68% | 6.30 | 5.34% |
| 2025-11-12 | 12.40 | 12.70 | 12.10 | 12.18 | -2.01% | 3.01 | 2.62% |
| 2025-11-11 | 12.82 | 12.96 | 12.23 | 12.43 | -1.43% | 4.86 | 4.17% |
| 2025-11-10 | 12.64 | 12.74 | 12.37 | 12.61 | +1.86% | 3.88 | 3.33% |
| 2025-11-07 | 12.61 | 12.76 | 12.26 | 12.38 | -1.59% | 3.83 | 3.29% |
| 2025-11-06 | 12.18 | 12.64 | 12.11 | 12.58 | +3.20% | 4.75 | 4.14% |
| 2025-11-05 | 11.58 | 12.41 | 11.52 | 12.19 | +2.87% | 4.85 | 4.31% |
| 2025-11-04 | 12.00 | 12.15 | 11.71 | 11.85 | -1.17% | 3.41 | 3.09% |
| 2025-11-03 | 11.95 | 12.08 | 11.65 | 11.99 | -1.07% | 4.42 | 4.02% |
| 2025-10-31 | 12.32 | 12.39 | 12.00 | 12.12 | -0.74% | 6.00 | 5.29% |
| 2025-10-30 | 11.95 | 12.34 | 11.82 | 12.21 | +0.41% | 5.88 | 5.23% |
| 2025-10-29 | 11.79 | 12.17 | 11.71 | 12.16 | +4.83% | 6.01 | 5.41% |
| 2025-10-28 | 11.89 | 11.90 | 11.55 | 11.60 | -3.41% | 5.05 | 4.66% |
| 2025-10-27 | 12.24 | 12.36 | 11.90 | 12.01 | -2.20% | 5.97 | 5.31% |
| 2025-10-24 | 12.54 | 12.55 | 12.13 | 12.28 | -1.52% | 5.42 | 4.74% |