山东黄金（600547）历史行情

以下为山东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
2026-10-20	26.370	26.860	26.910	26.080	-0.060	-0.223%	5,207.13万	13.84亿	1.441%
2026-10-19	26.110	26.920	27.450	26.030	0.550	2.086%	70.75万	0.00亿	0.000%
2026-10-16	25.870	26.370	26.830	25.350	0.960	3.778%	78.51万	0.00亿	0.000%
2026-10-15	25.560	25.410	26.350	25.190	-0.600	-2.307%	64.24万	0.00亿	0.000%
2026-10-14	26.580	26.010	26.780	25.940	-0.980	-3.631%	54.38万	0.00亿	0.000%
2026-10-13	26.160	26.990	27.280	25.900	0.450	1.696%	69.60万	0.00亿	0.000%
2026-10-12	27.170	26.540	27.500	26.400	-0.630	-2.319%	79.88万	0.00亿	0.000%
2026-10-09	26.670	27.170	27.450	26.300	0.740	2.800%	117.89万	0.00亿	0.000%
2026-10-08	26.600	26.430	26.890	26.250	-0.870	-3.187%	67.80万	0.00亿	0.000%
2026-10-07	26.700	27.300	27.470	26.500	0.810	3.058%	8,719.99万	23.62亿	2.413%
2026-10-06	26.700	27.300	27.470	26.500	0.810	3.058%	8,719.99万	23.62亿	2.413%
2026-10-05	26.700	27.300	27.470	26.500	0.810	3.058%	8,719.99万	23.62亿	2.413%
2026-10-02	26.700	27.300	27.470	26.500	0.810	3.058%	8,719.99万	23.62亿	2.413%
2026-10-01	26.700	27.300	27.470	26.500	0.810	3.058%	8,719.99万	23.62亿	2.413%
2026-09-30	26.700	27.300	27.470	26.500	0.810	3.058%	87.20万	0.00亿	0.000%
2026-09-29	25.360	26.490	26.660	25.360	0.330	1.261%	108.99万	0.00亿	0.000%
2026-09-28	27.400	26.160	27.600	26.160	-2.910	-10.010%	140.34万	0.00亿	0.000%
2026-09-27	30.370	29.070	30.500	28.970	-1.860	-6.014%	8,367.20万	24.70亿	2.315%
2026-09-24	30.370	29.070	30.500	28.970	-1.860	-6.014%	83.67万	0.00亿	0.000%
2026-09-23	31.500	30.930	31.630	30.790	-0.520	-1.653%	48.47万	0.00亿	0.000%
2026-09-22	32.170	31.450	32.270	31.260	-0.780	-2.420%	90.03万	0.00亿	0.000%
2026-09-21	32.420	32.230	33.050	32.110	-0.540	-1.648%	60.74万	0.00亿	0.000%
2026-09-18	33.500	32.770	33.550	32.000	-0.090	-0.274%	82.80万	0.00亿	0.000%
2026-09-17	34.330	32.860	34.600	32.350	-2.270	-6.462%	112.85万	0.00亿	0.000%
2026-09-16	34.140	35.130	35.160	33.600	0.990	2.900%	60.64万	0.00亿	0.000%
2026-09-15	34.500	34.140	34.780	33.930	-0.410	-1.187%	39.89万	0.00亿	0.000%
2026-09-14	34.340	34.550	35.500	33.960	-0.120	-0.346%	59.47万	0.00亿	0.000%
2026-09-11	34.500	34.670	35.000	33.400	-0.920	-2.585%	80.91万	0.00亿	0.000%
2026-09-10	36.000	35.590	36.180	35.200	-0.660	-1.821%	48.51万	0.00亿	0.000%
2026-09-09	35.700	36.250	36.480	35.400	0.240	0.666%	61.23万	0.00亿	0.000%
2026-09-08	36.880	36.010	36.980	35.820	-0.440	-1.207%	61.00万	0.00亿	0.000%
2026-09-07	37.040	36.450	37.650	36.380	-1.450	-3.826%	62.31万	0.00亿	0.000%
2026-09-04	38.000	37.900	38.750	37.200	0.400	1.067%	107.07万	0.00亿	0.000%
2026-09-03	38.450	37.500	38.610	37.340	-0.390	-1.029%	103.29万	0.00亿	0.000%
2026-09-02	35.800	37.890	38.200	34.680	1.000	2.711%	131.88万	0.00亿	0.000%
2026-09-01	38.000	36.890	38.450	36.850	-0.960	-2.536%	105.93万	0.00亿	0.000%
2026-08-31	33.670	37.850	38.090	33.600	2.360	6.650%	194.96万	0.00亿	0.000%
2026-08-28	34.500	35.490	35.790	34.050	0.600	1.720%	89.99万	0.00亿	0.000%
2026-08-27	34.400	34.890	35.930	34.260	0.400	1.160%	99.83万	0.00亿	0.000%
2026-08-26	35.270	34.490	35.590	34.400	-0.480	-1.373%	96.31万	0.00亿	0.000%
2026-08-25	36.900	34.970	37.500	34.240	-1.530	-4.192%	137.18万	0.00亿	0.000%
2026-08-24	37.800	36.500	38.140	35.900	-0.550	-1.484%	182.87万	0.00亿	0.000%
2026-08-21	35.850	37.050	37.200	34.800	1.750	4.958%	149.36万	0.00亿	0.000%
2026-08-20	34.130	35.300	35.760	33.900	2.800	8.615%	175.55万	0.00亿	0.000%
2026-08-19	29.640	32.500	32.870	29.600	1.990	6.522%	176.76万	0.00亿	0.000%
2026-08-18	30.300	30.510	30.870	29.910	0.510	1.700%	60.19万	0.00亿	0.000%
2026-08-17	30.090	30.000	30.350	29.660	0.760	2.599%	52.66万	0.00亿	0.000%
2026-08-14	28.400	29.240	29.400	28.300	-0.160	-0.544%	57.10万	0.00亿	0.000%
2026-08-13	31.250	29.400	31.390	29.290	-1.520	-4.916%	88.21万	0.00亿	0.000%
2026-08-12	30.080	30.920	31.300	30.080	0.970	3.239%	82.66万	0.00亿	0.000%
2026-08-11	32.100	29.950	32.450	29.890	-1.420	-4.527%	120.44万	0.00亿	0.000%
2026-08-10	30.500	31.370	31.800	29.950	0.990	3.259%	98.89万	0.00亿	0.000%
2026-08-07	29.710	30.380	30.390	29.500	0.520	1.741%	78.24万	0.00亿	0.000%
2026-08-06	30.430	29.860	30.620	29.250	1.010	3.501%	121.47万	0.00亿	0.000%
2026-08-05	27.290	28.850	28.890	27.010	1.870	6.931%	97.63万	0.00亿	0.000%
2026-08-04	27.370	26.980	27.680	26.870	-0.590	-2.140%	55.83万	0.00亿	0.000%
2026-08-03	27.900	27.570	28.080	26.920	-0.530	-1.886%	50.02万	0.00亿	0.000%
2026-07-31	27.600	28.100	28.630	27.590	0.510	1.848%	73.27万	0.00亿	0.000%
2026-07-30	27.750	27.590	28.500	27.460	0.360	1.322%	80.05万	0.00亿	0.000%
2026-07-29	26.120	27.230	27.570	26.050	0.730	2.755%	60.92万	0.00亿	0.000%
2026-07-28	25.780	26.500	26.560	25.660	0.160	0.607%	49.94万	0.00亿	0.000%
2026-07-27	26.400	26.340	26.540	25.850	0.500	1.935%	52.22万	0.00亿	0.000%
2026-07-24	26.310	25.840	26.760	25.770	-1.480	-5.417%	82.23万	0.00亿	0.000%
2026-07-23	27.160	27.320	27.990	26.900	0.020	0.073%	105.71万	0.00亿	0.000%
2026-07-22	26.110	27.300	27.550	26.110	1.530	5.937%	132.90万	0.00亿	0.000%
2026-07-21	24.500	25.770	25.980	24.300	1.450	5.962%	96.52万	0.00亿	0.000%
2026-07-20	23.550	24.320	24.450	23.440	0.660	2.790%	69.19万	0.00亿	0.000%
2026-07-17	24.210	23.660	24.450	23.160	-1.000	-4.055%	85.00万	0.00亿	0.000%
2026-07-16	24.290	24.660	25.400	24.200	0.070	0.285%	55.99万	0.00亿	0.000%
2026-07-15	25.100	24.590	25.390	24.340	-0.570	-2.266%	54.00万	0.00亿	0.000%
2026-07-14	23.210	25.160	25.200	23.130	1.300	5.448%	74.90万	0.00亿	0.000%
2026-07-13	24.250	23.860	24.440	23.780	-1.000	-4.023%	53.08万	0.00亿	0.000%
2026-07-10	24.400	24.860	25.860	23.880	0.680	2.812%	78.92万	0.00亿	0.000%
2026-07-09	23.880	24.180	24.470	23.310	-0.190	-0.780%	69.35万	0.00亿	0.000%
2026-07-08	24.120	24.370	25.420	24.040	-0.120	-0.490%	59.55万	0.00亿	0.000%
2026-07-07	25.040	24.490	25.290	24.450	-1.030	-4.036%	58.47万	0.00亿	0.000%
2026-07-06	25.510	25.520	27.050	25.270	-0.280	-1.085%	110.63万	0.00亿	0.000%
2026-07-03	25.110	25.800	26.200	24.820	1.900	7.950%	156.23万	0.00亿	0.000%
2026-07-02	23.520	23.900	24.490	23.290	0.980	4.276%	108.24万	0.00亿	0.000%
2026-07-01	22.720	22.920	23.340	22.440	0.110	0.482%	51.43万	0.00亿	0.000%
2026-06-30	22.540	22.810	23.020	22.270	-0.460	-1.977%	55.05万	0.00亿	0.000%
2026-06-29	22.750	23.270	23.490	22.420	0.550	2.421%	63.85万	0.00亿	0.000%
2026-06-26	23.960	22.720	23.980	22.540	-0.930	-3.932%	59.81万	0.00亿	0.000%
2026-06-25	23.830	23.650	23.930	23.320	-0.830	-3.391%	77.63万	0.00亿	0.000%
2026-06-24	24.370	24.480	24.710	23.920	-0.100	-0.407%	59.42万	0.00亿	0.000%
2026-06-23	26.720	24.580	26.810	24.470	-2.430	-8.997%	107.01万	0.00亿	0.000%
2026-06-22	26.620	27.010	27.050	25.880	0.380	1.427%	74.68万	0.00亿	0.000%
2026-06-18	27.570	26.630	27.810	26.510	-1.350	-4.825%	63.58万	0.00亿	0.000%
2026-06-17	28.140	27.980	28.380	27.680	0.010	0.036%	37.76万	0.00亿	0.000%
2026-06-16	28.200	27.970	28.450	27.880	-0.410	-1.445%	53.35万	0.00亿	0.000%
2026-06-15	28.540	28.380	29.040	28.020	0.870	3.162%	80.62万	0.00亿	0.000%
2026-06-12	27.320	27.510	28.620	26.910	0.840	3.150%	82.78万	0.00亿	0.000%
2026-06-11	26.120	26.670	27.170	26.070	0.340	1.291%	54.26万	0.00亿	0.000%
2026-06-10	26.180	26.330	26.550	25.820	-0.690	-2.554%	54.42万	0.00亿	0.000%
2026-06-09	26.710	27.020	27.120	26.050	0.840	3.209%	49.09万	0.00亿	0.000%
2026-06-08	26.570	26.180	26.970	25.860	-1.590	-5.726%	62.93万	0.00亿	0.000%
2026-06-05	28.360	27.770	28.540	27.670	-0.660	-2.321%	41.06万	0.00亿	0.000%
2026-06-04	29.020	28.430	29.080	28.270	-0.680	-2.336%	37.90万	0.00亿	0.000%
2026-06-03	28.920	29.110	29.610	28.800	-0.540	-1.821%	41.24万	0.00亿	0.000%
2026-06-02	29.250	29.650	29.790	28.520	0.520	1.785%	45.97万	0.00亿	0.000%
2026-06-01	28.670	29.130	29.600	28.590	0.540	1.889%	57.63万	0.00亿	0.000%
2026-05-29	29.370	28.590	29.620	28.590	-0.090	-0.314%	49.32万	0.00亿	0.000%
2026-05-28	29.120	28.680	29.490	28.230	-0.940	-3.174%	54.92万	0.00亿	0.000%
2026-05-27	30.730	29.620	31.060	29.510	-1.560	-5.003%	52.65万	0.00亿	0.000%
2026-05-26	29.680	31.180	31.270	29.300	1.400	4.701%	81.35万	0.00亿	0.000%
2026-05-25	30.070	29.780	30.560	29.610	0.010	0.034%	48.28万	0.00亿	0.000%
2026-05-22	29.460	29.770	29.990	29.220	0.450	1.535%	43.72万	0.00亿	0.000%
2026-05-21	30.720	29.320	30.900	29.320	-0.850	-2.817%	46.78万	0.00亿	0.000%
2026-05-20	29.940	30.170	30.420	29.740	-0.400	-1.308%	46.61万	0.00亿	0.000%
2026-05-19	31.070	30.570	31.140	30.190	-0.410	-1.323%	41.48万	0.00亿	0.000%
2026-05-18	30.710	30.980	31.200	30.560	-0.640	-2.024%	57.96万	0.00亿	0.000%
2026-05-15	32.720	31.620	32.720	31.220	-1.690	-5.074%	72.67万	0.00亿	0.000%
2026-05-14	34.220	33.310	34.410	33.280	-1.160	-3.365%	51.60万	0.00亿	0.000%
2026-05-13	34.550	34.470	34.900	34.060	-0.080	-0.232%	46.07万	0.00亿	0.000%
2026-05-12	35.670	34.550	35.700	34.460	-0.550	-1.567%	52.31万	0.00亿	0.000%
2026-05-11	35.720	35.100	35.750	34.820	-1.120	-3.092%	64.25万	0.00亿	0.000%
2026-05-08	35.230	36.220	36.670	35.220	0.530	1.485%	90.95万	0.00亿	0.000%
2026-05-07	36.080	35.690	36.220	34.990	0.320	0.905%	76.92万	0.00亿	0.000%
2026-05-06	34.350	35.370	35.430	34.090	1.270	3.724%	80.52万	0.00亿	0.000%
2026-04-30	34.270	34.100	34.750	33.620	-1.020	-2.904%	77.65万	0.00亿	0.000%
2026-04-29	34.190	35.120	35.190	34.050	0.610	1.768%	42.78万	0.00亿	0.000%
2026-04-28	35.060	34.510	35.210	34.420	-0.850	-2.404%	36.67万	0.00亿	0.000%
2026-04-27	35.150	35.360	35.650	34.980	-0.200	-0.562%	33.67万	0.00亿	0.000%
2026-04-24	35.370	35.560	35.670	34.600	0.000	0.000%	54.81万	0.00亿	0.000%
2026-04-23	36.680	35.560	36.850	35.420	-1.410	-3.814%	66.50万	0.00亿	0.000%
2026-04-22	37.200	36.970	37.200	36.540	0.000	0.000%	54.79万	0.00亿	0.000%
2026-04-21	37.850	37.520	37.860	37.080	-0.320	-0.846%	39.44万	0.00亿	0.000%
2026-04-20	38.170	37.840	38.860	37.600	0.000	0.000%	51.92万	0.00亿	0.000%
2026-04-17	38.220	38.160	38.620	38.020	0.000	0.000%	44.76万	0.00亿	0.000%
2026-04-16	38.600	38.970	39.150	38.120	0.470	1.220%	40.04万	15.61亿	1.110%
2026-04-15	39.720	38.500	40.000	38.270	0.000	0.000%	48.35万	0.00亿	0.000%
2026-04-14	39.720	39.120	39.900	38.670	-0.100	-0.255%	35.27万	0.00亿	0.000%
2026-04-13	39.690	39.220	39.690	38.820	0.000	0.000%	38.50万	0.00亿	0.000%
2026-04-10	41.200	39.920	41.320	39.840	0.000	0.000%	49.38万	0.00亿	0.000%
2026-04-09	41.130	40.990	41.260	40.670	0.000	0.000%	42.76万	0.00亿	0.000%
2026-04-08	41.400	42.210	42.700	41.210	0.000	0.000%	66.36万	0.00亿	0.000%
2026-04-07	39.590	39.420	39.820	38.720	0.000	0.000%	27.20万	0.00亿	0.000%
2026-04-03	39.740	39.910	40.220	39.420	0.000	0.000%	27.38万	0.00亿	0.000%
2026-04-02	40.420	39.750	40.580	38.780	0.000	0.000%	44.99万	0.00亿	0.000%
2026-04-01	41.270	40.850	41.550	40.300	0.000	0.000%	49.31万	0.00亿	0.000%