招金黄金（000506）历史行情

以下为招金黄金近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	16.680	16.710	16.900	16.560	0.130	0.784%	2,382.26万	3.98亿	2.565%
2026-10-01	16.680	16.710	16.900	16.560	0.130	0.784%	2,382.26万	3.98亿	2.565%
2026-09-30	16.680	16.710	16.900	16.560	0.130	0.784%	23.82万	0.00亿	0.000%
2026-09-29	16.060	16.580	16.730	16.060	0.200	1.221%	32.17万	0.00亿	0.000%
2026-09-28	17.200	16.380	17.250	16.280	-1.100	-6.293%	35.08万	0.00亿	0.000%
2026-09-27	17.750	17.480	17.790	17.450	-0.620	-3.425%	3,384.58万	5.95亿	3.644%
2026-09-24	17.750	17.480	17.790	17.450	-0.620	-3.425%	33.85万	0.00亿	0.000%
2026-09-23	18.610	18.100	18.700	17.940	-0.480	-2.583%	35.42万	0.00亿	0.000%
2026-09-22	18.590	18.580	19.000	18.480	-0.110	-0.589%	35.57万	0.00亿	0.000%
2026-09-21	18.580	18.690	18.860	18.390	0.110	0.592%	35.30万	0.00亿	0.000%
2026-09-18	18.890	18.580	19.000	18.000	0.090	0.487%	58.55万	0.00亿	0.000%
2026-09-17	19.000	18.490	19.380	18.200	-1.100	-5.615%	67.13万	0.00亿	0.000%
2026-09-16	19.010	19.590	19.790	18.840	0.750	3.981%	56.04万	0.00亿	0.000%
2026-09-15	18.660	18.840	19.180	18.430	0.180	0.965%	38.00万	0.00亿	0.000%
2026-09-14	18.470	18.660	19.230	18.470	-0.160	-0.850%	30.79万	0.00亿	0.000%
2026-09-11	18.650	18.820	18.990	17.930	-0.370	-1.928%	56.51万	0.00亿	0.000%
2026-09-10	19.050	19.190	19.320	18.760	-0.090	-0.467%	46.61万	0.00亿	0.000%
2026-09-09	19.050	19.280	19.320	18.630	-0.040	-0.207%	76.24万	0.00亿	0.000%
2026-09-08	20.280	19.320	20.290	19.210	-0.510	-2.572%	59.62万	0.00亿	0.000%
2026-09-07	20.000	19.830	20.430	19.760	-0.810	-3.924%	47.04万	0.00亿	0.000%
2026-09-04	20.990	20.640	21.500	20.500	-0.350	-1.667%	60.20万	0.00亿	0.000%
2026-09-03	21.490	20.990	21.600	20.930	-0.090	-0.427%	77.37万	0.00亿	0.000%
2026-09-02	19.410	21.080	21.200	18.930	1.010	5.032%	100.40万	0.00亿	0.000%
2026-09-01	20.710	20.070	20.800	20.030	-0.230	-1.133%	54.62万	0.00亿	0.000%
2026-08-31	19.680	20.300	20.420	19.290	-1.130	-5.273%	97.91万	0.00亿	0.000%
2026-08-28	22.230	21.430	22.300	20.530	-0.650	-2.944%	132.78万	0.00亿	0.000%
2026-08-27	20.200	22.080	22.230	20.010	1.870	9.253%	167.92万	0.00亿	0.000%
2026-08-26	20.630	20.210	21.800	20.070	-0.400	-1.941%	95.82万	0.00亿	0.000%
2026-08-25	22.300	20.610	22.300	20.300	-1.730	-7.744%	100.62万	0.00亿	0.000%
2026-08-24	21.030	22.340	22.550	20.250	1.570	7.559%	129.02万	0.00亿	0.000%
2026-08-21	19.650	20.770	21.000	18.750	1.320	6.787%	126.46万	0.00亿	0.000%
2026-08-20	19.600	19.450	20.200	19.100	1.090	5.937%	131.56万	0.00亿	0.000%
2026-08-19	17.260	18.360	19.260	17.260	-0.160	-0.864%	105.77万	0.00亿	0.000%
2026-08-18	17.980	18.520	18.710	17.570	0.770	4.338%	100.62万	0.00亿	0.000%
2026-08-17	17.830	17.750	18.350	17.430	0.110	0.624%	88.92万	0.00亿	0.000%
2026-08-14	16.880	17.640	17.720	16.490	0.090	0.513%	86.79万	0.00亿	0.000%
2026-08-13	18.800	17.550	19.290	17.500	-1.510	-7.922%	132.00万	0.00亿	0.000%
2026-08-12	19.180	19.060	19.460	18.450	0.170	0.900%	108.57万	0.00亿	0.000%
2026-08-11	21.000	18.890	21.000	18.580	-1.050	-5.266%	169.90万	0.00亿	0.000%
2026-08-10	18.270	19.940	19.940	17.800	1.810	9.983%	121.51万	0.00亿	0.000%
2026-08-07	16.330	18.130	18.130	16.200	1.650	10.012%	95.54万	0.00亿	0.000%
2026-08-06	16.720	16.480	16.930	16.000	0.860	5.506%	119.80万	0.00亿	0.000%
2026-08-05	14.970	15.620	15.960	14.490	0.800	5.398%	118.93万	0.00亿	0.000%
2026-08-04	14.960	14.820	15.140	14.670	0.110	0.748%	61.95万	0.00亿	0.000%
2026-08-03	14.870	14.710	14.960	13.990	0.190	1.309%	92.31万	0.00亿	0.000%
2026-07-31	13.270	14.520	14.520	13.270	1.320	10.000%	127.47万	0.00亿	0.000%
2026-07-30	13.100	13.200	13.980	12.860	0.490	3.855%	115.72万	0.00亿	0.000%
2026-07-29	12.430	12.710	12.920	12.220	0.200	1.599%	50.05万	0.00亿	0.000%
2026-07-28	12.120	12.510	12.800	12.090	-0.210	-1.651%	58.25万	0.00亿	0.000%
2026-07-27	12.600	12.720	12.980	12.190	0.680	5.648%	66.59万	0.00亿	0.000%
2026-07-24	12.600	12.040	12.740	11.900	-1.110	-8.441%	74.76万	0.00亿	0.000%
2026-07-23	13.030	13.150	13.640	12.870	0.130	0.998%	108.01万	0.00亿	0.000%
2026-07-22	12.080	13.020	13.020	12.080	1.180	9.966%	86.26万	0.00亿	0.000%
2026-07-21	11.360	11.840	11.860	10.820	0.690	6.188%	69.36万	0.00亿	0.000%
2026-07-20	11.350	11.150	11.790	10.940	-0.200	-1.762%	55.28万	0.00亿	0.000%
2026-07-17	12.150	11.350	12.240	11.210	-0.940	-7.648%	56.65万	0.00亿	0.000%
2026-07-16	12.420	12.290	12.970	12.250	-0.250	-1.994%	51.46万	0.00亿	0.000%
2026-07-15	13.380	12.540	13.490	12.310	-1.090	-7.997%	71.96万	0.00亿	0.000%
2026-07-14	13.110	13.630	13.670	12.880	0.460	3.493%	53.82万	0.00亿	0.000%
2026-07-13	13.480	13.170	13.700	13.120	-0.570	-4.148%	46.43万	0.00亿	0.000%
2026-07-10	13.430	13.740	14.100	13.000	0.330	2.461%	77.47万	0.00亿	0.000%
2026-07-09	12.600	13.410	13.520	12.510	-0.010	-0.075%	85.46万	0.00亿	0.000%
2026-07-08	12.210	13.420	13.420	11.950	1.220	10.000%	50.43万	0.00亿	0.000%
2026-07-07	11.800	12.200	12.800	11.800	-0.910	-6.941%	73.93万	0.00亿	0.000%
2026-07-06	13.500	13.110	14.800	13.020	-0.760	-5.479%	120.89万	0.00亿	0.000%
2026-07-03	13.250	13.870	13.870	13.200	1.260	9.992%	27.09万	0.00亿	0.000%
2026-07-02	11.810	12.610	12.610	11.600	1.150	10.035%	52.57万	0.00亿	0.000%
2026-07-01	11.580	11.460	11.810	11.350	-0.260	-2.218%	35.40万	0.00亿	0.000%
2026-06-30	11.680	11.720	11.750	11.460	-0.190	-1.595%	34.64万	0.00亿	0.000%
2026-06-29	12.170	11.910	12.410	11.810	-0.260	-2.136%	38.67万	0.00亿	0.000%
2026-06-26	12.650	12.170	12.770	11.810	-0.330	-2.640%	36.41万	0.00亿	0.000%
2026-06-25	12.860	12.500	12.900	12.340	-0.620	-4.726%	38.05万	0.00亿	0.000%
2026-06-24	13.200	13.120	13.420	12.790	-0.420	-3.102%	37.63万	0.00亿	0.000%
2026-06-23	14.950	13.540	14.950	13.540	-1.500	-9.973%	41.38万	0.00亿	0.000%
2026-06-22	14.590	15.040	15.060	14.080	0.320	2.174%	45.63万	0.00亿	0.000%
2026-06-18	14.910	14.720	15.250	14.600	-0.740	-4.787%	48.02万	0.00亿	0.000%
2026-06-17	15.270	15.460	15.630	14.810	0.260	1.711%	65.74万	0.00亿	0.000%
2026-06-16	15.110	15.200	15.700	14.720	0.100	0.662%	89.85万	0.00亿	0.000%
2026-06-15	14.290	15.100	15.100	14.180	1.370	9.978%	61.59万	0.00亿	0.000%
2026-06-12	12.800	13.730	13.730	12.660	1.250	10.016%	38.19万	0.00亿	0.000%
2026-06-11	12.410	12.480	13.040	12.360	-0.270	-2.118%	35.69万	0.00亿	0.000%
2026-06-10	13.000	12.750	13.230	12.480	-0.710	-5.275%	42.87万	0.00亿	0.000%
2026-06-09	13.480	13.460	13.600	13.150	0.150	1.127%	26.25万	0.00亿	0.000%
2026-06-08	13.490	13.310	13.800	13.080	-0.890	-6.268%	33.40万	0.00亿	0.000%
2026-06-05	13.950	14.200	14.400	13.870	0.200	1.429%	31.24万	0.00亿	0.000%
2026-06-04	14.210	14.000	14.260	13.750	-0.180	-1.269%	25.94万	0.00亿	0.000%
2026-06-03	14.030	14.180	14.370	13.780	-0.280	-1.936%	26.24万	0.00亿	0.000%
2026-06-02	14.030	14.460	14.600	13.410	0.360	2.553%	46.08万	0.00亿	0.000%
2026-06-01	14.010	14.100	14.740	14.010	-0.090	-0.634%	41.81万	0.00亿	0.000%
2026-05-29	14.810	14.190	15.130	14.100	-0.180	-1.253%	41.95万	0.00亿	0.000%
2026-05-28	14.750	14.370	14.830	14.120	-0.510	-3.427%	35.13万	0.00亿	0.000%
2026-05-27	15.450	14.880	15.790	14.760	-0.520	-3.377%	66.55万	0.00亿	0.000%
2026-05-26	13.960	15.400	15.400	13.680	1.400	10.000%	49.23万	0.00亿	0.000%
2026-05-25	14.500	14.000	14.700	14.000	-0.200	-1.408%	28.40万	0.00亿	0.000%
2026-05-22	14.000	14.200	14.490	13.730	0.250	1.792%	30.99万	0.00亿	0.000%
2026-05-21	14.340	13.950	14.700	13.940	-0.120	-0.853%	32.98万	0.00亿	0.000%
2026-05-20	13.960	14.070	14.190	13.540	-0.140	-0.985%	29.81万	0.00亿	0.000%
2026-05-19	14.300	14.210	14.310	13.850	0.040	0.282%	22.36万	0.00亿	0.000%
2026-05-18	14.000	14.170	14.340	13.900	-0.270	-1.870%	28.42万	0.00亿	0.000%
2026-05-15	14.990	14.440	14.990	14.260	-0.810	-5.311%	36.18万	0.00亿	0.000%
2026-05-14	15.860	15.250	16.000	15.250	-0.670	-4.209%	29.56万	0.00亿	0.000%
2026-05-13	16.500	15.920	16.570	15.760	-0.400	-2.451%	31.34万	0.00亿	0.000%
2026-05-12	17.210	16.320	17.280	16.250	-0.540	-3.203%	33.57万	0.00亿	0.000%
2026-05-11	16.900	16.860	17.280	16.590	-0.260	-1.519%	34.74万	0.00亿	0.000%
2026-05-08	16.600	17.120	17.280	16.540	0.400	2.392%	43.00万	0.00亿	0.000%
2026-05-07	17.000	16.720	17.090	16.400	0.170	1.027%	33.62万	0.00亿	0.000%
2026-05-06	15.990	16.550	16.720	15.980	0.550	3.438%	43.94万	0.00亿	0.000%
2026-04-30	15.700	16.000	16.290	15.610	0.180	1.138%	26.94万	0.00亿	0.000%
2026-04-29	15.410	15.820	15.930	15.200	0.420	2.727%	21.09万	0.00亿	0.000%
2026-04-28	15.750	15.400	15.830	15.290	-0.530	-3.327%	21.22万	0.00亿	0.000%
2026-04-27	16.030	15.930	16.120	15.770	-0.190	-1.179%	19.31万	0.00亿	0.000%
2026-04-24	16.300	16.120	16.410	15.880	-0.360	-2.184%	23.75万	0.00亿	0.000%
2026-04-23	17.430	16.480	17.710	16.300	-1.000	-5.721%	40.35万	0.00亿	0.000%
2026-04-22	17.330	17.480	17.610	17.100	-0.060	-0.342%	25.06万	0.00亿	0.000%
2026-04-21	17.380	17.540	17.690	17.010	0.140	0.805%	26.10万	0.00亿	0.000%
2026-04-20	16.900	17.400	17.660	16.830	0.370	2.173%	35.86万	0.00亿	0.000%
2026-04-17	17.100	17.030	17.190	16.930	-0.350	-2.014%	28.06万	0.00亿	0.000%
2026-04-16	16.980	17.380	17.580	16.730	-0.110	-0.629%	41.10万	0.00亿	0.000%
2026-04-15	17.660	17.490	17.740	17.190	0.270	1.568%	37.87万	0.00亿	0.000%
2026-04-14	17.580	17.220	17.660	16.980	-0.170	-0.978%	36.08万	0.00亿	0.000%
2026-04-13	17.740	17.390	17.750	17.210	-0.540	-3.012%	43.11万	0.00亿	0.000%
2026-04-10	19.000	17.930	19.170	17.750	-1.760	-8.939%	90.00万	0.00亿	0.000%
2026-04-09	18.240	19.690	19.720	18.040	0.980	5.238%	70.79万	0.00亿	0.000%
2026-04-08	17.930	18.710	18.710	17.700	1.700	9.994%	48.04万	0.00亿	0.000%
2026-04-07	16.420	17.010	17.140	16.350	0.000	0.000%	23.23万	0.00亿	0.000%
2026-04-03	16.960	16.520	16.990	16.380	0.000	0.000%	20.01万	0.00亿	0.000%
2026-04-02	17.490	16.790	17.490	16.570	0.000	0.000%	33.28万	0.00亿	0.000%
2026-04-01	17.470	17.640	17.800	17.060	0.000	0.000%	41.09万	0.00亿	0.000%