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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 48.00 | 49.50 | 47.61 | 49.29 | +1.52% | 4.40 | 2.15% |
| 2026-04-21 | 48.46 | 48.82 | 47.43 | 48.55 | +0.19% | 3.14 | 1.55% |
| 2026-04-20 | 47.65 | 48.90 | 47.65 | 48.46 | +1.34% | 4.02 | 1.98% |
| 2026-04-17 | 47.92 | 48.28 | 47.01 | 47.82 | -1.24% | 3.22 | 1.60% |
| 2026-04-16 | 48.02 | 49.13 | 47.45 | 48.42 | +0.50% | 3.97 | 1.96% |
| 2026-04-15 | 49.67 | 49.97 | 47.88 | 48.18 | -1.27% | 6.30 | 3.07% |
| 2026-04-14 | 49.80 | 49.96 | 48.16 | 48.80 | -0.31% | 4.11 | 2.00% |
| 2026-04-13 | 49.21 | 49.31 | 48.06 | 48.95 | -1.03% | 4.26 | 2.09% |
| 2026-04-10 | 51.00 | 51.07 | 49.28 | 49.46 | -2.62% | 6.45 | 3.08% |
| 2026-04-09 | 50.68 | 51.65 | 49.50 | 50.79 | -1.03% | 9.00 | 4.23% |
| 2026-04-08 | 49.00 | 51.32 | 48.29 | 51.32 | +10.01% | 10.00 | 4.75% |
| 2026-04-07 | 46.80 | 47.38 | 46.00 | 46.65 | -0.68% | 4.08 | 2.09% |
| 2026-04-03 | 47.72 | 48.22 | 46.70 | 46.97 | -1.78% | 4.08 | 2.06% |
| 2026-04-02 | 49.89 | 49.89 | 47.28 | 47.82 | -4.23% | 7.17 | 3.54% |
| 2026-04-01 | 51.47 | 51.98 | 49.19 | 49.93 | -0.46% | 11.23 | 5.32% |
| 2026-03-31 | 48.14 | 52.48 | 47.82 | 50.16 | +5.14% | 14.50 | 6.83% |
| 2026-03-30 | 46.10 | 47.79 | 45.74 | 47.71 | +3.60% | 6.09 | 3.08% |
| 2026-03-27 | 44.03 | 46.28 | 44.03 | 46.05 | +1.79% | 5.89 | 3.08% |
| 2026-03-26 | 46.84 | 47.50 | 44.83 | 45.24 | -4.05% | 5.85 | 3.04% |
| 2026-03-25 | 47.82 | 48.32 | 46.48 | 47.15 | +3.04% | 9.68 | 4.87% |