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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.60 | 28.31 | 27.52 | 27.73 | -1.03% | 3.33 | 4.13% |
| 2025-11-19 | 26.78 | 28.18 | 26.72 | 28.02 | +5.70% | 4.43 | 5.60% |
| 2025-11-18 | 27.01 | 27.27 | 26.36 | 26.51 | -2.82% | 1.94 | 2.53% |
| 2025-11-17 | 27.47 | 27.60 | 27.10 | 27.28 | -1.87% | 2.43 | 3.08% |
| 2025-11-14 | 27.92 | 28.36 | 27.72 | 27.80 | -2.59% | 2.75 | 3.41% |
| 2025-11-13 | 27.91 | 28.83 | 27.73 | 28.54 | +3.48% | 4.97 | 6.09% |
| 2025-11-12 | 27.71 | 28.00 | 27.28 | 27.58 | -0.40% | 2.34 | 2.93% |
| 2025-11-11 | 28.06 | 28.23 | 27.61 | 27.69 | +0.33% | 3.87 | 4.81% |
| 2025-11-10 | 27.51 | 27.70 | 27.30 | 27.60 | +1.92% | 3.49 | 4.40% |
| 2025-11-07 | 26.90 | 27.28 | 26.81 | 27.08 | +0.37% | 1.78 | 2.28% |
| 2025-11-06 | 26.75 | 26.99 | 26.62 | 26.98 | +0.63% | 1.63 | 2.10% |
| 2025-11-05 | 26.02 | 26.95 | 25.94 | 26.81 | +1.09% | 2.24 | 2.92% |
| 2025-11-04 | 27.10 | 27.17 | 26.34 | 26.52 | -2.82% | 2.44 | 3.17% |
| 2025-11-03 | 27.00 | 27.31 | 26.54 | 27.29 | -0.07% | 3.14 | 4.04% |
| 2025-10-31 | 27.30 | 27.68 | 27.06 | 27.31 | +1.49% | 4.33 | 5.48% |
| 2025-10-30 | 27.09 | 27.40 | 26.70 | 26.91 | -2.22% | 3.40 | 4.37% |
| 2025-10-29 | 27.25 | 27.65 | 27.09 | 27.52 | +1.36% | 4.29 | 5.45% |
| 2025-10-28 | 27.57 | 28.10 | 27.11 | 27.15 | +0.11% | 6.34 | 7.98% |
| 2025-10-27 | 26.84 | 27.15 | 26.73 | 27.12 | +0.44% | 4.18 | 5.37% |
| 2025-10-24 | 27.07 | 27.30 | 26.83 | 27.00 | -0.33% | 2.86 | 3.67% |