四川黄金 sz.001337
56.99
+2.56%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 56.68 | 58.25 | 55.93 | 56.99 | +2.56% | 5.44 | 2.28% |
| 2026-05-22 | 55.50 | 56.39 | 54.50 | 55.57 | +1.07% | 4.62 | 1.98% |
| 2026-05-21 | 58.23 | 59.08 | 54.84 | 54.98 | -4.15% | 6.18 | 2.57% |
| 2026-05-20 | 55.81 | 57.58 | 54.55 | 57.36 | +1.18% | 5.82 | 2.45% |
| 2026-05-19 | 55.33 | 57.15 | 55.05 | 56.69 | +1.58% | 5.83 | 2.47% |
| 2026-05-18 | 52.99 | 56.37 | 52.26 | 55.81 | +2.93% | 5.79 | 2.54% |
| 2026-05-15 | 55.61 | 56.00 | 53.62 | 54.22 | -4.69% | 6.85 | 2.99% |
| 2026-05-14 | 57.19 | 58.58 | 56.40 | 56.89 | -0.94% | 7.94 | 3.29% |
| 2026-05-13 | 57.68 | 58.90 | 56.23 | 57.43 | -0.67% | 7.46 | 3.11% |
| 2026-05-12 | 59.65 | 60.71 | 57.42 | 57.82 | -2.59% | 9.77 | 3.96% |
| 2026-05-11 | 58.00 | 59.99 | 57.12 | 59.86 | +1.13% | 10.77 | 4.37% |
| 2026-05-08 | 57.42 | 61.04 | 57.00 | 59.19 | +1.44% | 11.27 | 4.49% |
| 2026-05-07 | 58.21 | 59.50 | 56.40 | 58.35 | +0.26% | 11.06 | 4.57% |
| 2026-05-06 | 53.89 | 58.98 | 53.89 | 58.20 | +8.32% | 11.89 | 4.98% |
| 2026-04-30 | 50.50 | 55.20 | 50.50 | 53.73 | +5.29% | 13.12 | 5.84% |
| 2026-04-29 | 47.51 | 51.46 | 47.45 | 51.03 | +7.98% | 10.25 | 4.88% |
| 2026-04-28 | 47.70 | 48.04 | 46.64 | 47.26 | -1.36% | 3.14 | 1.59% |
| 2026-04-27 | 48.26 | 49.05 | 47.20 | 47.91 | +1.14% | 4.48 | 2.22% |
| 2026-04-24 | 47.01 | 47.60 | 46.25 | 47.37 | -0.38% | 2.90 | 1.47% |
| 2026-04-23 | 49.29 | 49.35 | 46.80 | 47.55 | -3.53% | 5.37 | 2.68% |