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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.07 | 10.13 | 9.86 | 9.98 | -1.38% | 2.20 | 2.38% |
| 2025-09-16 | 10.35 | 10.38 | 9.96 | 10.12 | -0.10% | 2.32 | 2.47% |
| 2025-09-15 | 10.11 | 10.21 | 9.95 | 10.13 | -1.65% | 2.02 | 2.16% |
| 2025-09-12 | 10.27 | 10.44 | 10.14 | 10.30 | +0.10% | 2.53 | 2.64% |
| 2025-09-11 | 10.51 | 10.53 | 10.13 | 10.29 | -2.83% | 3.84 | 4.03% |
| 2025-09-10 | 10.55 | 10.73 | 10.35 | 10.59 | -3.99% | 6.26 | 6.40% |
| 2025-09-09 | 10.73 | 11.22 | 10.44 | 11.03 | +5.85% | 9.80 | 9.68% |
| 2025-09-08 | 10.36 | 10.85 | 10.17 | 10.42 | +3.99% | 6.44 | 6.62% |
| 2025-09-05 | 9.90 | 10.17 | 9.87 | 10.02 | +0.30% | 2.77 | 2.97% |
| 2025-09-04 | 10.41 | 10.41 | 9.82 | 9.99 | -4.77% | 4.50 | 4.83% |
| 2025-09-03 | 10.06 | 10.65 | 9.95 | 10.49 | +6.93% | 6.48 | 6.78% |
| 2025-09-02 | 10.32 | 10.35 | 9.73 | 9.81 | -2.77% | 4.43 | 4.78% |
| 2025-09-01 | 9.58 | 10.18 | 9.55 | 10.09 | +7.91% | 6.59 | 7.15% |
| 2025-08-29 | 9.53 | 9.65 | 9.33 | 9.35 | -1.58% | 2.46 | 2.79% |
| 2025-08-28 | 9.34 | 9.68 | 9.28 | 9.50 | +1.60% | 2.23 | 2.54% |
| 2025-08-27 | 9.71 | 9.73 | 9.35 | 9.35 | -3.71% | 2.68 | 3.02% |
| 2025-08-26 | 9.66 | 9.75 | 9.52 | 9.71 | +0.94% | 2.59 | 2.89% |
| 2025-08-25 | 9.55 | 9.98 | 9.55 | 9.62 | +0.94% | 3.52 | 3.90% |
| 2025-08-22 | 9.72 | 9.73 | 9.50 | 9.53 | -1.95% | 2.57 | 2.90% |
| 2025-08-21 | 9.91 | 10.06 | 9.72 | 9.72 | -1.22% | 1.89 | 2.06% |