招金黄金(000506)股票行情
招金黄金(000506)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 9.99 | 10.20 | 0.20 | 2.00% | 9.97 | 10.25 | 215444 | 21828.71 | 2.32% |
| 2025-07-31 | 10.14 | 10.00 | -0.24 | -2.34% | 9.90 | 10.16 | 288625 | 28888.27 | 3.11% |
| 2025-07-30 | 10.28 | 10.24 | 0.00 | 0.00% | 10.22 | 10.35 | 161702 | 16615.92 | 1.74% |
| 2025-07-29 | 10.63 | 10.24 | -0.51 | -4.74% | 10.15 | 10.70 | 417387 | 43248.62 | 4.49% |
| 2025-07-28 | 10.57 | 10.75 | 0.19 | 1.80% | 10.27 | 10.80 | 373813 | 39534.07 | 4.03% |
| 2025-07-25 | 10.50 | 10.56 | -0.02 | -0.19% | 10.46 | 10.72 | 214134 | 22710.57 | 2.31% |
| 2025-07-24 | 10.65 | 10.58 | -0.22 | -2.04% | 10.50 | 10.69 | 280654 | 29608.52 | 3.02% |
| 2025-07-23 | 10.91 | 10.80 | 0.09 | 0.84% | 10.50 | 10.99 | 410060 | 44219.88 | 4.42% |
| 2025-07-22 | 10.80 | 10.71 | -0.09 | -0.83% | 10.66 | 10.97 | 331387 | 35688.20 | 3.57% |
| 2025-07-21 | 11.36 | 10.80 | -0.45 | -4.00% | 10.50 | 11.39 | 615274 | 66032.12 | 6.63% |
| 2025-07-18 | 11.52 | 11.25 | 0.00 | 0.00% | 11.18 | 11.54 | 396050 | 44903.62 | 4.26% |
| 2025-07-17 | 11.29 | 11.25 | -0.05 | -0.44% | 11.13 | 11.79 | 531709 | 60523.30 | 5.73% |
| 2025-07-16 | 10.80 | 11.30 | 0.42 | 3.86% | 10.75 | 11.38 | 491851 | 54914.23 | 5.30% |
| 2025-07-15 | 10.85 | 10.88 | 0.18 | 1.68% | 10.75 | 11.16 | 433566 | 47264.15 | 4.67% |
| 2025-07-14 | 10.35 | 10.70 | 0.37 | 3.58% | 10.27 | 10.75 | 384513 | 40555.94 | 4.14% |
| 2025-07-11 | 10.81 | 10.33 | -0.48 | -4.44% | 10.10 | 10.85 | 651583 | 67598.17 | 7.02% |
| 2025-07-10 | 10.50 | 10.81 | 0.41 | 3.94% | 10.31 | 10.88 | 571132 | 60625.71 | 6.15% |
| 2025-07-09 | 10.47 | 10.40 | -0.04 | -0.38% | 10.16 | 10.71 | 439948 | 45894.31 | 4.74% |
| 2025-07-08 | 10.04 | 10.44 | 0.60 | 6.10% | 9.94 | 10.60 | 623397 | 64465.25 | 6.71% |
| 2025-07-07 | 9.42 | 9.84 | 0.32 | 3.36% | 9.40 | 9.85 | 588980 | 56992.13 | 6.34% |
| 2025-07-04 | 9.56 | 9.52 | -0.04 | -0.42% | 9.46 | 9.72 | 370755 | 35462.15 | 3.99% |
| 2025-07-03 | 9.52 | 9.56 | 0.04 | 0.42% | 9.43 | 9.70 | 356741 | 34132.26 | 3.84% |
| 2025-07-02 | 9.52 | 9.52 | 0.03 | 0.32% | 9.43 | 9.66 | 332851 | 31747.56 | 3.58% |
| 2025-07-01 | 9.82 | 9.49 | -0.33 | -3.36% | 9.46 | 9.94 | 547986 | 52781.91 | 5.90% |
| 2025-06-30 | 9.56 | 9.82 | 0.60 | 6.51% | 9.48 | 10.14 | 919754 | 90658.09 | 9.90% |
| 2025-06-27 | 8.74 | 9.22 | 0.40 | 4.54% | 8.74 | 9.50 | 676262 | 61922.62 | 7.28% |
| 2025-06-26 | 9.00 | 8.82 | -0.17 | -1.89% | 8.70 | 9.00 | 306717 | 26968.43 | 3.30% |
| 2025-06-25 | 8.93 | 8.99 | -0.03 | -0.33% | 8.88 | 9.30 | 312594 | 28269.48 | 3.37% |
| 2025-06-24 | 9.26 | 9.02 | -0.23 | -2.49% | 8.90 | 9.30 | 633207 | 57468.57 | 6.82% |
| 2025-06-23 | 9.12 | 9.25 | 0.24 | 2.66% | 8.90 | 9.35 | 362533 | 33226.16 | 3.90% |
| 2025-06-20 | 9.09 | 9.01 | -0.16 | -1.74% | 8.90 | 9.36 | 393973 | 35852.86 | 4.24% |
| 2025-06-19 | 9.31 | 9.17 | -0.05 | -0.54% | 9.10 | 9.42 | 446697 | 41212.30 | 4.81% |
| 2025-06-18 | 9.10 | 9.22 | 0.08 | 0.88% | 9.09 | 9.55 | 538611 | 50260.82 | 5.80% |
| 2025-06-17 | 9.00 | 9.14 | 0.02 | 0.22% | 8.80 | 9.25 | 360198 | 32882.27 | 3.88% |
| 2025-06-16 | 9.26 | 9.12 | -0.30 | -3.18% | 9.01 | 9.57 | 568627 | 52247.93 | 6.12% |
| 2025-06-13 | 9.00 | 9.42 | 0.60 | 6.80% | 8.87 | 9.63 | 923072 | 84452.20 | 9.94% |
| 2025-06-12 | 8.95 | 8.82 | 0.03 | 0.34% | 8.61 | 9.00 | 482419 | 42233.90 | 5.19% |
| 2025-06-11 | 8.88 | 8.79 | -0.21 | -2.33% | 8.70 | 9.01 | 572099 | 50507.78 | 6.16% |
| 2025-06-10 | 9.27 | 9.00 | -0.45 | -4.76% | 8.75 | 9.39 | 1103768 | 99044.99 | 11.89% |
| 2025-06-09 | 9.00 | 9.45 | 0.53 | 5.94% | 8.58 | 9.80 | 1441190 | 134211.27 | 15.52% |
| 2025-06-06 | 7.95 | 8.92 | 0.81 | 9.99% | 7.90 | 8.92 | 898465 | 78019.73 | 9.67% |
| 2025-06-05 | 8.00 | 8.11 | 0.74 | 10.04% | 7.53 | 8.11 | 1048027 | 83471.64 | 11.29% |
| 2025-06-03 | 7.50 | 7.37 | 0.00 | 0.00% | 7.31 | 7.55 | 157547 | 11689.90 | 1.70% |
| 2025-05-30 | 7.14 | 7.37 | 0.30 | 4.24% | 7.07 | 7.41 | 205864 | 14903.41 | 2.22% |
| 2025-05-29 | 7.35 | 7.07 | -0.36 | -4.85% | 7.06 | 7.39 | 274379 | 19508.98 | 2.95% |
| 2025-05-28 | 7.48 | 7.43 | -0.06 | -0.80% | 7.40 | 7.55 | 103764 | 7732.75 | 1.12% |
| 2025-05-27 | 7.60 | 7.49 | -0.11 | -1.45% | 7.41 | 7.66 | 137528 | 10358.09 | 1.48% |
| 2025-05-26 | 7.39 | 7.60 | 0.14 | 1.88% | 7.33 | 7.66 | 165107 | 12418.14 | 1.78% |
| 2025-05-23 | 7.38 | 7.46 | 0.05 | 0.67% | 7.35 | 7.51 | 113346 | 8452.78 | 1.22% |
| 2025-05-22 | 7.55 | 7.41 | -0.14 | -1.85% | 7.38 | 7.60 | 141836 | 10573.59 | 1.53% |
| 2025-05-21 | 7.62 | 7.55 | 0.04 | 0.53% | 7.49 | 7.65 | 110124 | 8321.32 | 1.19% |
| 2025-05-20 | 7.63 | 7.51 | -0.07 | -0.92% | 7.42 | 7.70 | 166680 | 12573.72 | 1.79% |
| 2025-05-19 | 7.47 | 7.58 | 0.20 | 2.71% | 7.41 | 7.65 | 144445 | 10902.46 | 1.56% |
| 2025-05-16 | 7.45 | 7.38 | 0.05 | 0.68% | 7.25 | 7.48 | 120149 | 8839.02 | 1.29% |
| 2025-05-15 | 7.38 | 7.33 | -0.09 | -1.21% | 7.20 | 7.56 | 207521 | 15407.50 | 2.23% |
| 2025-05-14 | 7.40 | 7.42 | 0.04 | 0.54% | 7.34 | 7.67 | 253628 | 19025.01 | 2.73% |
| 2025-05-13 | 7.00 | 7.38 | 0.26 | 3.65% | 7.00 | 7.48 | 298375 | 21506.82 | 3.21% |
| 2025-05-12 | 7.00 | 7.12 | -0.03 | -0.42% | 6.98 | 7.20 | 157524 | 11210.00 | 1.70% |
| 2025-05-09 | 7.06 | 7.15 | 0.02 | 0.28% | 6.96 | 7.20 | 217976 | 15450.47 | 2.35% |
| 2025-05-08 | 6.93 | 7.13 | 0.22 | 3.18% | 6.85 | 7.24 | 249692 | 17804.87 | 2.69% |
| 2025-05-07 | 6.90 | 6.91 | 0.00 | 0.00% | 6.76 | 6.99 | 193106 | 13300.44 | 2.08% |
| 2025-05-06 | 6.83 | 6.91 | 0.22 | 3.29% | 6.71 | 6.95 | 213424 | 14669.08 | 2.30% |
| 2025-04-30 | 6.77 | 6.69 | -0.10 | -1.47% | 6.50 | 6.89 | 225001 | 15119.88 | 2.42% |
| 2025-04-29 | 7.18 | 6.79 | -0.36 | -5.03% | 6.79 | 7.30 | 516924 | 35873.74 | 5.57% |
| 2025-04-28 | 7.01 | 7.15 | 0.25 | 3.62% | 6.87 | 7.20 | 404672 | 28779.59 | 4.36% |
| 2025-04-25 | 6.74 | 6.90 | 0.01 | 0.15% | 6.73 | 7.14 | 412177 | 28559.50 | 4.44% |
| 2025-04-24 | 6.56 | 6.89 | 0.33 | 5.03% | 6.56 | 6.89 | 320307 | 21613.78 | 3.45% |
| 2025-04-23 | 6.57 | 6.56 | -0.35 | -5.07% | 6.56 | 6.89 | 437815 | 29169.41 | 4.71% |
| 2025-04-22 | 6.85 | 6.91 | 0.17 | 2.52% | 6.78 | 7.05 | 371488 | 25766.34 | 4.00% |
| 2025-04-21 | 6.55 | 6.74 | 0.32 | 4.98% | 6.50 | 6.74 | 366523 | 24451.25 | 3.95% |
| 2025-04-18 | 6.19 | 6.42 | 0.20 | 3.22% | 6.01 | 6.51 | 405085 | 25251.47 | 4.36% |
| 2025-04-17 | 6.45 | 6.22 | -0.20 | -3.12% | 6.14 | 6.74 | 539337 | 34937.67 | 5.81% |
| 2025-04-16 | 6.21 | 6.42 | 0.31 | 5.07% | 6.19 | 6.42 | 365148 | 23287.89 | 3.93% |
| 2025-04-15 | 5.93 | 6.11 | 0.26 | 4.44% | 5.76 | 6.14 | 321818 | 19245.76 | 3.47% |
| 2025-04-14 | 5.56 | 5.85 | 0.28 | 5.03% | 5.54 | 5.85 | 271456 | 15583.82 | 2.92% |
| 2025-04-11 | 5.55 | 5.57 | 0.20 | 3.72% | 5.50 | 5.64 | 353517 | 19796.15 | 3.81% |
| 2025-04-10 | 5.37 | 5.37 | 0.26 | 5.09% | 5.28 | 5.37 | 187372 | 10035.38 | 2.02% |
| 2025-04-09 | 4.88 | 5.11 | -0.03 | -0.58% | 4.88 | 5.20 | 335328 | 16682.70 | 3.61% |
| 2025-04-08 | 5.14 | 5.14 | -0.27 | -4.99% | 5.14 | 5.14 | 88214 | 4534.20 | 0.95% |
| 2025-04-07 | 5.41 | 5.41 | -0.28 | -4.92% | 5.41 | 5.41 | 69211 | 3744.32 | 0.75% |
深证大盘股票行情在线 K线走势图
