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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.04 | 13.15 | 12.38 | 12.47 | -4.37% | 8.96 | 7.68% |
| 2025-10-22 | 12.22 | 13.10 | 12.22 | 13.04 | -3.91% | 8.95 | 7.55% |
| 2025-10-21 | 14.13 | 14.42 | 13.49 | 13.57 | -0.37% | 9.30 | 7.16% |
| 2025-10-20 | 13.50 | 14.06 | 13.20 | 13.62 | -7.03% | 8.50 | 6.71% |
| 2025-10-17 | 14.99 | 15.12 | 14.01 | 14.65 | +1.38% | 11.74 | 8.77% |
| 2025-10-16 | 15.00 | 15.45 | 14.25 | 14.45 | -1.03% | 13.46 | 9.81% |
| 2025-10-15 | 13.60 | 14.60 | 13.50 | 14.60 | +10.02% | 11.62 | 8.92% |
| 2025-10-14 | 14.23 | 15.08 | 13.20 | 13.27 | -5.75% | 15.33 | 11.73% |
| 2025-10-13 | 12.61 | 14.10 | 12.61 | 14.08 | +9.83% | 12.87 | 10.29% |
| 2025-10-10 | 11.89 | 13.09 | 11.71 | 12.82 | +7.28% | 13.08 | 11.48% |
| 2025-10-09 | 11.41 | 11.96 | 11.38 | 11.95 | +9.94% | 13.39 | 12.28% |
| 2025-09-30 | 10.98 | 11.05 | 10.78 | 10.87 | -0.09% | 6.17 | 6.10% |
| 2025-09-29 | 10.22 | 11.20 | 10.05 | 10.88 | +6.88% | 10.68 | 10.56% |
| 2025-09-26 | 10.20 | 10.40 | 10.09 | 10.18 | -0.49% | 3.22 | 3.38% |
| 2025-09-25 | 9.81 | 10.35 | 9.77 | 10.23 | +1.99% | 3.78 | 4.05% |
| 2025-09-24 | 9.74 | 10.15 | 9.62 | 10.03 | +2.77% | 3.93 | 4.28% |
| 2025-09-23 | 9.89 | 10.07 | 9.70 | 9.76 | -0.91% | 2.39 | 2.61% |
| 2025-09-22 | 9.91 | 9.94 | 9.57 | 9.85 | +3.03% | 2.09 | 2.31% |
| 2025-09-19 | 9.71 | 9.78 | 9.53 | 9.56 | -0.73% | 1.50 | 1.68% |
| 2025-09-18 | 9.88 | 9.88 | 9.60 | 9.63 | -3.51% | 2.91 | 3.23% |