四川黄金（001337）历史行情

以下为四川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
2026-10-09	44.730	45.470	45.470	43.960	1.510	3.435%	780.65万	3.47亿	1.859%
2026-10-08	43.900	43.960	44.790	43.570	-0.940	-2.094%	6.13万	0.00亿	0.000%
2026-10-07	44.550	44.900	45.480	44.100	0.350	0.786%	763.08万	3.42亿	1.817%
2026-10-06	44.550	44.900	45.480	44.100	0.350	0.786%	763.08万	3.42亿	1.817%
2026-10-05	44.550	44.900	45.480	44.100	0.350	0.786%	763.08万	3.42亿	1.817%
2026-10-02	44.550	44.900	45.480	44.100	0.350	0.786%	763.08万	3.42亿	1.817%
2026-10-01	44.550	44.900	45.480	44.100	0.350	0.786%	763.08万	3.42亿	1.817%
2026-09-30	44.550	44.900	45.480	44.100	0.350	0.786%	7.63万	0.00亿	0.000%
2026-09-29	43.330	44.550	44.750	42.870	0.850	1.945%	6.69万	0.00亿	0.000%
2026-09-28	45.570	43.700	45.780	43.550	-3.010	-6.444%	8.04万	0.00亿	0.000%
2026-09-27	48.000	46.710	48.000	46.700	-2.020	-4.145%	700.66万	3.31亿	1.668%
2026-09-24	48.000	46.710	48.000	46.700	-2.020	-4.145%	7.01万	0.00亿	0.000%
2026-09-23	49.580	48.730	49.700	48.600	-0.680	-1.376%	5.83万	0.00亿	0.000%
2026-09-22	50.050	49.410	50.380	49.350	-0.840	-1.672%	6.44万	0.00亿	0.000%
2026-09-21	49.780	50.250	50.730	49.780	-0.150	-0.298%	8.83万	0.00亿	0.000%
2026-09-18	51.000	50.400	51.970	48.930	0.200	0.398%	12.69万	0.00亿	0.000%
2026-09-17	51.800	50.200	52.990	49.020	-2.270	-4.326%	14.52万	0.00亿	0.000%
2026-09-16	49.420	52.470	53.010	49.260	3.160	6.408%	12.43万	0.00亿	0.000%
2026-09-15	49.910	49.310	50.340	49.000	-0.610	-1.222%	5.93万	0.00亿	0.000%
2026-09-14	50.090	49.920	51.220	49.680	-0.690	-1.363%	6.52万	0.00亿	0.000%
2026-09-11	50.070	50.610	51.280	48.300	-0.330	-0.648%	12.63万	0.00亿	0.000%
2026-09-10	50.750	50.940	51.550	50.130	-0.220	-0.430%	8.63万	0.00亿	0.000%
2026-09-09	49.990	51.160	51.910	49.300	0.760	1.508%	14.92万	0.00亿	0.000%
2026-09-08	51.800	50.400	52.000	50.170	-0.830	-1.620%	12.72万	0.00亿	0.000%
2026-09-07	52.030	51.230	52.990	50.880	-1.970	-3.703%	14.04万	0.00亿	0.000%
2026-09-04	55.100	53.200	55.300	52.890	-1.410	-2.582%	14.22万	0.00亿	0.000%
2026-09-03	53.110	54.610	55.800	52.710	1.680	3.174%	22.52万	0.00亿	0.000%
2026-09-02	52.080	52.930	53.150	50.000	-0.650	-1.213%	17.23万	0.00亿	0.000%
2026-09-01	53.650	53.580	54.050	53.000	0.080	0.150%	12.09万	0.00亿	0.000%
2026-08-31	51.680	53.500	53.600	50.100	-1.480	-2.692%	19.54万	0.00亿	0.000%
2026-08-28	53.630	54.980	56.000	52.450	1.080	2.004%	24.43万	0.00亿	0.000%
2026-08-27	51.550	53.900	56.000	51.440	1.570	3.000%	31.20万	0.00亿	0.000%
2026-08-26	55.120	52.330	55.550	51.800	-2.670	-4.855%	32.13万	0.00亿	0.000%
2026-08-25	56.710	55.000	59.050	54.070	-1.600	-2.827%	35.85万	0.00亿	0.000%
2026-08-24	51.970	56.600	56.620	50.810	5.130	9.967%	40.38万	0.00亿	0.000%
2026-08-21	49.000	51.470	51.880	48.030	2.900	5.971%	31.26万	0.00亿	0.000%
2026-08-20	49.480	48.570	51.150	48.070	1.090	2.296%	26.25万	0.00亿	0.000%
2026-08-19	46.740	47.480	48.710	46.340	-0.700	-1.453%	16.00万	0.00亿	0.000%
2026-08-18	48.670	48.180	48.710	47.220	0.250	0.522%	12.44万	0.00亿	0.000%
2026-08-17	47.150	47.930	47.990	46.680	1.570	3.387%	14.92万	0.00亿	0.000%
2026-08-14	44.790	46.360	46.490	43.940	0.800	1.756%	17.18万	0.00亿	0.000%
2026-08-13	48.110	45.560	48.950	45.510	-2.110	-4.426%	22.68万	0.00亿	0.000%
2026-08-12	48.290	47.670	48.360	47.000	0.310	0.655%	18.34万	0.00亿	0.000%
2026-08-11	52.500	47.360	52.720	47.200	-4.020	-7.824%	32.77万	0.00亿	0.000%
2026-08-10	47.900	51.380	52.300	46.000	3.610	7.557%	33.24万	0.00亿	0.000%
2026-08-07	45.000	47.770	47.770	43.960	2.760	6.132%	28.99万	0.00亿	0.000%
2026-08-06	46.000	45.010	46.870	43.970	1.740	4.021%	33.30万	0.00亿	0.000%
2026-08-05	40.290	43.270	43.270	39.300	3.930	9.990%	20.20万	0.00亿	0.000%
2026-08-04	39.200	39.340	39.700	39.060	0.080	0.204%	10.09万	0.00亿	0.000%
2026-08-03	40.100	39.260	40.480	38.650	-0.840	-2.095%	12.45万	0.00亿	0.000%
2026-07-31	38.900	40.100	41.320	38.900	1.190	3.058%	22.08万	0.00亿	0.000%
2026-07-30	39.770	38.910	41.360	38.900	-0.080	-0.205%	24.58万	0.00亿	0.000%
2026-07-29	38.110	38.990	39.600	37.720	0.610	1.589%	14.11万	0.00亿	0.000%
2026-07-28	37.500	38.380	39.050	37.300	-0.580	-1.489%	13.56万	0.00亿	0.000%
2026-07-27	38.150	38.960	39.150	37.610	1.910	5.155%	20.30万	0.00亿	0.000%
2026-07-24	38.520	37.050	39.200	36.700	-3.210	-7.973%	22.18万	0.00亿	0.000%
2026-07-23	37.180	40.260	40.260	36.610	3.660	10.000%	19.99万	0.00亿	0.000%
2026-07-22	35.380	36.600	37.750	35.300	1.930	5.567%	22.80万	0.00亿	0.000%
2026-07-21	33.060	34.670	34.670	31.680	2.190	6.743%	16.50万	0.00亿	0.000%
2026-07-20	32.900	32.480	33.850	31.910	-0.520	-1.576%	11.23万	0.00亿	0.000%
2026-07-17	34.160	33.000	34.400	32.620	-1.930	-5.525%	12.07万	0.00亿	0.000%
2026-07-16	34.800	34.930	36.490	34.660	-0.470	-1.328%	10.10万	0.00亿	0.000%
2026-07-15	37.150	35.400	37.200	35.240	-1.430	-3.883%	10.06万	0.00亿	0.000%
2026-07-14	34.970	36.830	36.970	34.450	1.320	3.717%	12.34万	0.00亿	0.000%
2026-07-13	36.850	35.510	37.250	35.450	-2.370	-6.257%	12.27万	0.00亿	0.000%
2026-07-10	37.860	37.880	39.200	36.460	0.230	0.611%	14.06万	0.00亿	0.000%
2026-07-09	36.790	37.650	38.230	36.200	0.400	1.074%	14.21万	0.00亿	0.000%
2026-07-08	36.690	37.250	38.600	35.880	0.490	1.333%	15.96万	0.00亿	0.000%
2026-07-07	38.330	36.760	38.500	36.700	-2.320	-5.937%	16.25万	0.00亿	0.000%
2026-07-06	40.610	39.080	42.900	39.020	-2.130	-5.169%	30.14万	0.00亿	0.000%
2026-07-03	39.000	41.210	41.210	38.680	3.750	10.011%	9.85万	0.00亿	0.000%
2026-07-02	36.780	37.460	38.580	36.300	1.300	3.595%	18.99万	0.00亿	0.000%
2026-07-01	36.470	36.160	36.790	35.610	-0.500	-1.364%	7.70万	0.00亿	0.000%
2026-06-30	36.410	36.660	36.850	35.750	-0.300	-0.812%	7.54万	0.00亿	0.000%
2026-06-29	36.800	36.960	37.530	36.360	0.250	0.681%	8.56万	0.00亿	0.000%
2026-06-26	38.500	36.710	38.690	36.430	-1.440	-3.775%	7.91万	0.00亿	0.000%
2026-06-25	38.510	38.150	39.140	37.900	-1.530	-3.856%	9.93万	0.00亿	0.000%
2026-06-24	39.780	39.680	39.980	38.370	0.070	0.177%	9.67万	0.00亿	0.000%
2026-06-23	42.360	39.610	42.460	39.480	-3.370	-7.841%	11.81万	0.00亿	0.000%
2026-06-22	41.610	42.980	43.020	40.920	0.780	1.848%	10.67万	0.00亿	0.000%
2026-06-18	42.870	42.200	43.480	41.880	-1.240	-2.855%	10.07万	0.00亿	0.000%
2026-06-17	43.280	43.440	44.490	42.880	0.160	0.370%	10.86万	0.00亿	0.000%
2026-06-16	43.500	43.280	43.980	42.570	-0.740	-1.681%	12.23万	0.00亿	0.000%
2026-06-15	43.770	44.020	44.700	42.640	1.940	4.610%	16.42万	0.00亿	0.000%
2026-06-12	41.550	42.080	43.200	40.880	1.660	4.107%	15.11万	0.00亿	0.000%
2026-06-11	39.530	40.420	41.390	39.110	0.310	0.773%	10.49万	0.00亿	0.000%
2026-06-10	39.990	40.110	40.650	38.210	-1.120	-2.716%	20.11万	0.00亿	0.000%
2026-06-09	44.490	41.230	44.490	40.990	-2.440	-5.587%	23.04万	0.00亿	0.000%
2026-06-08	44.910	43.670	46.680	42.980	-4.090	-8.564%	12.45万	0.00亿	0.000%
2026-06-05	48.500	47.760	48.840	47.590	-1.140	-2.331%	6.36万	0.00亿	0.000%
2026-06-04	49.390	48.900	49.960	48.410	-0.600	-1.212%	5.69万	0.00亿	0.000%
2026-06-03	49.400	49.500	50.350	49.000	-1.050	-2.077%	8.13万	0.00亿	0.000%
2026-06-02	48.590	50.550	51.280	47.260	1.430	2.911%	10.05万	0.00亿	0.000%
2026-06-01	49.000	49.120	50.490	48.610	-0.010	-0.020%	7.36万	0.00亿	0.000%
2026-05-29	51.610	49.130	51.800	48.870	-1.270	-2.520%	11.21万	0.00亿	0.000%
2026-05-28	52.090	50.400	52.090	49.720	-2.050	-3.908%	11.66万	0.00亿	0.000%
2026-05-27	56.640	52.450	57.000	52.300	-4.720	-8.256%	13.64万	0.00亿	0.000%
2026-05-26	55.990	57.170	57.800	54.500	0.180	0.316%	13.27万	0.00亿	0.000%
2026-05-25	56.680	56.990	58.250	55.930	1.420	2.555%	9.57万	0.00亿	0.000%
2026-05-22	55.500	55.570	56.390	54.500	0.590	1.073%	8.31万	0.00亿	0.000%
2026-05-21	58.230	54.980	59.080	54.840	-2.380	-4.149%	10.80万	0.00亿	0.000%
2026-05-20	55.810	57.360	57.580	54.550	0.670	1.182%	10.29万	0.00亿	0.000%
2026-05-19	55.330	56.690	57.150	55.050	0.880	1.577%	10.38万	0.00亿	0.000%
2026-05-18	52.990	55.810	56.370	52.260	1.590	2.932%	10.66万	0.00亿	0.000%
2026-05-15	55.610	54.220	56.000	53.620	-2.670	-4.693%	12.58万	0.00亿	0.000%
2026-05-14	57.190	56.890	58.580	56.400	-0.540	-0.940%	13.81万	0.00亿	0.000%
2026-05-13	57.680	57.430	58.900	56.230	-0.390	-0.675%	13.05万	0.00亿	0.000%
2026-05-12	59.650	57.820	60.710	57.420	-1.540	-2.594%	16.62万	0.00亿	0.000%
2026-05-11	57.500	59.360	59.490	56.620	0.670	1.142%	18.37万	0.00亿	0.000%
2026-05-08	56.920	58.690	60.540	56.500	0.840	1.452%	18.86万	0.00亿	0.000%
2026-05-07	57.710	57.850	59.000	55.900	0.150	0.260%	19.18万	0.00亿	0.000%
2026-05-06	53.390	57.700	58.480	53.390	4.470	8.398%	20.92万	0.00亿	0.000%
2026-04-30	50.000	53.230	54.700	50.000	2.700	5.343%	24.54万	0.00亿	0.000%
2026-04-29	47.010	50.530	50.960	46.950	3.770	8.062%	20.51万	0.00亿	0.000%
2026-04-28	47.200	46.760	47.540	46.140	-0.650	-1.371%	6.66万	0.00亿	0.000%
2026-04-27	47.760	47.410	48.550	46.700	0.540	1.152%	9.33万	0.00亿	0.000%
2026-04-24	46.510	46.870	47.100	45.750	-0.180	-0.383%	6.19万	0.00亿	0.000%
2026-04-23	48.790	47.050	48.850	46.300	-1.740	-3.566%	11.27万	0.00亿	0.000%
2026-04-22	47.500	48.790	49.000	47.110	0.740	1.540%	9.01万	0.00亿	0.000%
2026-04-21	47.960	48.050	48.320	46.930	0.090	0.188%	6.50万	0.00亿	0.000%
2026-04-20	47.150	47.960	48.400	47.150	0.640	1.352%	8.30万	0.00亿	0.000%
2026-04-17	47.420	47.320	47.780	46.510	-0.600	-1.252%	6.74万	0.00亿	0.000%
2026-04-16	47.520	47.920	48.630	46.950	0.240	0.503%	8.23万	0.00亿	0.000%
2026-04-15	49.170	47.680	49.470	47.380	-0.620	-1.284%	12.89万	0.00亿	0.000%
2026-04-14	49.300	48.300	49.460	47.660	-0.150	-0.310%	8.41万	0.00亿	0.000%
2026-04-13	48.710	48.450	48.810	47.560	0.000	0.000%	8.77万	0.00亿	0.000%
2026-04-10	50.500	48.960	50.570	48.780	0.000	0.000%	12.95万	0.00亿	0.000%
2026-04-09	50.180	50.290	51.150	49.000	0.000	0.000%	17.75万	0.00亿	0.000%
2026-04-08	48.500	50.820	50.820	47.790	0.000	0.000%	19.97万	0.00亿	0.000%
2026-04-07	46.300	46.150	46.880	45.500	0.000	0.000%	8.76万	0.00亿	0.000%
2026-04-03	47.220	46.470	47.720	46.200	0.000	0.000%	8.65万	0.00亿	0.000%
2026-04-02	49.390	47.320	49.390	46.780	0.000	0.000%	14.85万	0.00亿	0.000%
2026-04-01	50.970	49.430	51.480	48.690	0.000	0.000%	22.35万	0.00亿	0.000%