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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 48.18 | 50.64 | 47.72 | 50.64 | +9.99% | 20.94 | 14.55% |
| 2026-02-13 | 45.97 | 46.87 | 45.51 | 46.04 | -1.20% | 7.44 | 5.58% |
| 2026-02-12 | 46.49 | 47.66 | 46.43 | 46.60 | -0.87% | 9.35 | 6.89% |
| 2026-02-11 | 46.65 | 47.77 | 46.40 | 47.01 | +0.77% | 8.40 | 6.18% |
| 2026-02-10 | 47.70 | 47.80 | 46.65 | 46.65 | -4.09% | 9.68 | 7.13% |
| 2026-02-09 | 47.81 | 48.70 | 46.58 | 48.64 | +4.85% | 15.00 | 10.95% |
| 2026-02-06 | 44.00 | 47.89 | 43.50 | 46.39 | +0.74% | 18.16 | 13.70% |
| 2026-02-05 | 48.00 | 49.48 | 45.95 | 46.05 | -9.79% | 21.70 | 16.04% |
| 2026-02-04 | 56.06 | 56.61 | 50.49 | 51.05 | -8.94% | 23.64 | 15.56% |
| 2026-02-03 | 53.60 | 59.49 | 53.60 | 56.06 | -5.88% | 25.99 | 16.41% |
| 2026-02-02 | 59.56 | 59.56 | 59.56 | 59.56 | -10.00% | 0.21 | 0.12% |
| 2026-01-30 | 66.18 | 66.18 | 66.18 | 66.18 | -10.00% | 5.28 | 2.77% |
| 2026-01-29 | 73.55 | 73.55 | 62.81 | 73.53 | +9.98% | 43.54 | 21.43% |
| 2026-01-28 | 64.00 | 66.86 | 64.00 | 66.86 | +10.00% | 16.99 | 8.95% |
| 2026-01-27 | 55.26 | 60.78 | 52.25 | 60.78 | +10.01% | 34.50 | 20.55% |
| 2026-01-26 | 53.70 | 55.25 | 52.56 | 55.25 | +9.99% | 18.54 | 11.80% |
| 2026-01-23 | 47.70 | 50.23 | 47.02 | 50.23 | +10.01% | 25.16 | 17.81% |
| 2026-01-22 | 41.70 | 46.50 | 41.30 | 45.66 | +4.34% | 26.36 | 20.63% |
| 2026-01-21 | 41.00 | 43.76 | 40.21 | 43.76 | +10.01% | 19.91 | 16.41% |
| 2026-01-20 | 39.00 | 40.65 | 36.97 | 39.78 | +5.66% | 21.56 | 19.23% |