中国黄金(600916)股票行情
中国黄金(600916)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 |
|---|
| 2026-03-26 | 9.41 | 9.31 | -0.15 | -1.59% | 9.26 | 9.51 | 333350 | 31166.71 | 1.98% |
| 2026-03-25 | 9.50 | 9.46 | 0.18 | 1.94% | 9.38 | 9.56 | 511172 | 48402.01 | 3.04% |
| 2026-03-24 | 9.09 | 9.28 | 0.37 | 4.15% | 9.03 | 9.28 | 479563 | 43864.66 | 2.85% |
| 2026-03-23 | 9.11 | 8.91 | -0.40 | -4.30% | 8.85 | 9.22 | 699344 | 63108.22 | 4.16% |
| 2026-03-20 | 9.37 | 9.31 | -0.06 | -0.64% | 9.30 | 9.55 | 396806 | 37392.93 | 2.36% |
| 2026-03-19 | 9.50 | 9.37 | -0.35 | -3.60% | 9.33 | 9.60 | 436534 | 41260.68 | 2.60% |
| 2026-03-18 | 9.72 | 9.72 | -0.03 | -0.31% | 9.60 | 9.75 | 299337 | 28937.80 | 1.78% |
| 2026-03-17 | 9.75 | 9.75 | -0.01 | -0.10% | 9.72 | 9.88 | 393134 | 38472.55 | 2.34% |
| 2026-03-16 | 9.78 | 9.76 | -0.15 | -1.51% | 9.60 | 9.80 | 580246 | 56321.93 | 3.45% |
| 2026-03-13 | 10.08 | 9.91 | -0.25 | -2.46% | 9.88 | 10.17 | 594930 | 59494.27 | 3.54% |
| 2026-03-12 | 10.30 | 10.16 | -0.23 | -2.21% | 10.11 | 10.30 | 568564 | 57909.57 | 3.38% |
| 2026-03-11 | 10.57 | 10.39 | -0.15 | -1.42% | 10.31 | 10.65 | 521587 | 54323.28 | 3.10% |
| 2026-03-10 | 10.69 | 10.54 | -0.12 | -1.13% | 10.46 | 10.74 | 509463 | 53895.43 | 3.03% |
| 2026-03-09 | 10.50 | 10.66 | -0.04 | -0.37% | 10.30 | 10.78 | 707033 | 74285.42 | 4.21% |
| 2026-03-06 | 10.50 | 10.70 | -0.05 | -0.47% | 10.47 | 10.79 | 497279 | 52994.85 | 2.96% |
| 2026-03-05 | 11.05 | 10.75 | -0.30 | -2.71% | 10.61 | 11.08 | 800798 | 85918.04 | 4.77% |
| 2026-03-04 | 10.56 | 11.05 | -0.25 | -2.21% | 10.46 | 11.13 | 1026608 | 111452.94 | 6.11% |
| 2026-03-03 | 12.25 | 11.30 | -1.00 | -8.13% | 11.30 | 12.25 | 1942861 | 226809.22 | 11.56% |
| 2026-03-02 | 12.33 | 12.30 | 0.95 | 8.37% | 11.55 | 12.49 | 2968346 | 358353.50 | 17.67% |
| 2026-02-27 | 11.23 | 11.35 | 0.07 | 0.62% | 11.11 | 11.47 | 764713 | 86321.70 | 4.55% |
| 2026-02-26 | 11.55 | 11.28 | -0.31 | -2.67% | 11.23 | 11.64 | 624298 | 70946.89 | 3.72% |
| 2026-02-25 | 11.69 | 11.59 | -0.14 | -1.19% | 11.25 | 11.73 | 863845 | 99985.89 | 5.14% |
| 2026-02-24 | 11.28 | 11.73 | 0.94 | 8.71% | 11.14 | 11.81 | 1358741 | 156870.78 | 8.09% |
| 2026-02-13 | 10.85 | 10.79 | -0.26 | -2.35% | 10.77 | 11.11 | 606333 | 66143.10 | 3.61% |
| 2026-02-12 | 11.03 | 11.05 | -0.05 | -0.45% | 11.02 | 11.30 | 642699 | 71689.65 | 3.83% |
| 2026-02-11 | 11.17 | 11.10 | -0.07 | -0.63% | 11.10 | 11.30 | 580464 | 65030.27 | 3.46% |
| 2026-02-10 | 11.57 | 11.17 | -0.39 | -3.37% | 11.17 | 11.64 | 898370 | 101388.47 | 5.35% |
| 2026-02-09 | 11.71 | 11.56 | 0.14 | 1.23% | 11.48 | 11.89 | 1278507 | 148441.45 | 7.61% |
| 2026-02-06 | 10.45 | 11.42 | 0.25 | 2.24% | 10.45 | 11.76 | 1847487 | 207929.25 | 11.00% |
| 2026-02-05 | 11.29 | 11.17 | -1.00 | -8.22% | 10.95 | 11.60 | 1978316 | 221789.56 | 11.78% |
| 2026-02-04 | 13.05 | 12.17 | -0.82 | -6.31% | 12.01 | 13.15 | 2422988 | 302301.78 | 14.42% |
| 2026-02-03 | 11.89 | 12.99 | -0.22 | -1.67% | 11.89 | 13.21 | 3514708 | 426127.53 | 20.92% |
| 2026-02-02 | 13.21 | 13.21 | -1.47 | -10.01% | 13.21 | 13.21 | 74661 | 9862.72 | 0.44% |
| 2026-01-30 | 13.25 | 14.68 | 1.18 | 8.74% | 12.30 | 14.85 | 4766524 | 664219.12 | 28.37% |
| 2026-01-29 | 13.50 | 13.50 | 1.23 | 10.02% | 13.50 | 13.50 | 482666 | 65159.87 | 2.87% |
| 2026-01-28 | 12.27 | 12.27 | 1.12 | 10.04% | 12.27 | 12.27 | 304528 | 37365.55 | 1.81% |
| 2026-01-27 | 10.77 | 11.15 | 1.01 | 9.96% | 10.50 | 11.15 | 2422460 | 265763.41 | 14.42% |
| 2026-01-26 | 9.71 | 10.14 | 0.92 | 9.98% | 9.57 | 10.14 | 1574931 | 157449.59 | 9.37% |
| 2026-01-23 | 8.49 | 9.22 | 0.84 | 10.02% | 8.44 | 9.22 | 1460974 | 131967.61 | 8.70% |
| 2026-01-22 | 8.36 | 8.38 | -0.11 | -1.30% | 8.31 | 8.43 | 538241 | 45027.84 | 3.20% |
| 2026-01-21 | 8.38 | 8.49 | 0.16 | 1.92% | 8.31 | 8.57 | 944586 | 79821.06 | 5.62% |
| 2026-01-20 | 8.17 | 8.33 | 0.15 | 1.83% | 8.15 | 8.38 | 499456 | 41359.07 | 2.97% |
| 2026-01-19 | 8.13 | 8.18 | 0.05 | 0.62% | 8.10 | 8.18 | 181597 | 14798.89 | 1.08% |
| 2026-01-16 | 8.26 | 8.13 | -0.14 | -1.69% | 8.12 | 8.26 | 298634 | 24401.62 | 1.78% |
| 2026-01-15 | 8.18 | 8.27 | 0.09 | 1.10% | 8.15 | 8.38 | 443310 | 36718.61 | 2.64% |
| 2026-01-14 | 8.22 | 8.18 | -0.10 | -1.21% | 8.16 | 8.28 | 374011 | 30758.43 | 2.23% |
| 2026-01-13 | 8.24 | 8.28 | 0.04 | 0.49% | 8.21 | 8.35 | 324051 | 26852.92 | 1.93% |
| 2026-01-12 | 8.21 | 8.24 | 0.04 | 0.49% | 8.20 | 8.25 | 258303 | 21256.74 | 1.54% |
| 2026-01-09 | 8.16 | 8.20 | 0.04 | 0.49% | 8.15 | 8.20 | 199773 | 16348.31 | 1.19% |
| 2026-01-08 | 8.15 | 8.16 | -0.01 | -0.12% | 8.13 | 8.17 | 135334 | 11028.24 | 0.81% |
| 2026-01-07 | 8.19 | 8.17 | -0.03 | -0.37% | 8.13 | 8.20 | 217613 | 17745.59 | 1.30% |
| 2026-01-06 | 8.15 | 8.20 | 0.04 | 0.49% | 8.13 | 8.20 | 222366 | 18184.76 | 1.32% |
| 2026-01-05 | 8.15 | 8.16 | 0.01 | 0.12% | 8.10 | 8.18 | 189034 | 15359.25 | 1.13% |
| 2025-12-31 | 8.09 | 8.15 | 0.06 | 0.74% | 8.07 | 8.20 | 236030 | 19218.35 | 1.40% |
| 2025-12-30 | 8.07 | 8.09 | -0.02 | -0.25% | 8.05 | 8.10 | 136282 | 11002.94 | 0.81% |
| 2025-12-29 | 8.08 | 8.11 | 0.03 | 0.37% | 8.05 | 8.16 | 196688 | 15939.48 | 1.17% |
| 2025-12-26 | 8.06 | 8.08 | 0.01 | 0.12% | 8.05 | 8.09 | 153357 | 12382.23 | 0.91% |
| 2025-12-25 | 8.09 | 8.07 | -0.03 | -0.37% | 8.05 | 8.10 | 126090 | 10169.48 | 0.75% |
| 2025-12-24 | 8.13 | 8.10 | -0.02 | -0.25% | 8.08 | 8.15 | 130225 | 10555.20 | 0.78% |
| 2025-12-23 | 8.17 | 8.12 | -0.01 | -0.12% | 8.10 | 8.18 | 141766 | 11536.80 | 0.84% |
| 2025-12-22 | 8.08 | 8.13 | 0.05 | 0.62% | 8.08 | 8.16 | 180445 | 14672.22 | 1.07% |
| 2025-12-19 | 8.05 | 8.08 | 0.03 | 0.37% | 8.02 | 8.08 | 126763 | 10221.97 | 0.75% |
| 2025-12-18 | 8.04 | 8.05 | 0.00 | 0.00% | 8.02 | 8.07 | 89236 | 7185.02 | 0.53% |
| 2025-12-17 | 8.02 | 8.05 | 0.03 | 0.37% | 7.98 | 8.05 | 91235 | 7311.02 | 0.54% |
| 2025-12-16 | 8.07 | 8.02 | -0.04 | -0.50% | 8.01 | 8.07 | 93152 | 7479.27 | 0.55% |
| 2025-12-15 | 8.02 | 8.06 | 0.02 | 0.25% | 8.01 | 8.08 | 107370 | 8648.47 | 0.64% |
| 2025-12-12 | 8.01 | 8.04 | 0.04 | 0.50% | 8.00 | 8.05 | 137295 | 11022.67 | 0.82% |
| 2025-12-11 | 8.04 | 8.00 | -0.03 | -0.37% | 7.99 | 8.05 | 96146 | 7701.35 | 0.57% |
| 2025-12-10 | 8.03 | 8.03 | 0.00 | 0.00% | 7.99 | 8.05 | 114975 | 9220.47 | 0.68% |
| 2025-12-09 | 8.06 | 8.03 | -0.02 | -0.25% | 8.01 | 8.07 | 86978 | 6984.15 | 0.52% |
| 2025-12-08 | 8.08 | 8.05 | -0.03 | -0.37% | 8.04 | 8.09 | 109283 | 8809.96 | 0.65% |
| 2025-12-05 | 8.05 | 8.08 | 0.03 | 0.37% | 8.02 | 8.08 | 86602 | 6973.82 | 0.52% |
| 2025-12-04 | 8.08 | 8.05 | -0.02 | -0.25% | 8.03 | 8.09 | 99914 | 8045.43 | 0.59% |
| 2025-12-03 | 8.10 | 8.07 | -0.03 | -0.37% | 8.06 | 8.11 | 92332 | 7462.66 | 0.55% |
| 2025-12-02 | 8.09 | 8.10 | -0.01 | -0.12% | 8.05 | 8.12 | 93136 | 7525.63 | 0.55% |
| 2025-12-01 | 8.06 | 8.11 | 0.07 | 0.87% | 8.06 | 8.13 | 153531 | 12441.32 | 0.91% |
| 2025-11-28 | 8.01 | 8.04 | 0.03 | 0.37% | 7.98 | 8.04 | 94703 | 7583.27 | 0.56% |
| 2025-11-27 | 8.03 | 8.01 | -0.02 | -0.25% | 8.01 | 8.04 | 83596 | 6705.22 | 0.50% |
| 2025-11-26 | 8.07 | 8.03 | -0.03 | -0.37% | 8.01 | 8.07 | 144098 | 11576.26 | 0.86% |
| 2025-11-25 | 8.07 | 8.06 | 0.01 | 0.12% | 8.05 | 8.09 | 144019 | 11623.11 | 0.86% |
上证大盘股票行情在线 K线走势图
中国黄金(600916)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
