中国黄金（600916）历史行情
以下为中国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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 7.330 | 7.230 | 7.350 | 7.200 | -0.090 | -1.230% | 14.59万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.180 | 7.320 | 7.350 | 7.180 | 0.170 | 2.378% | 24.03万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.170 | 7.150 | 7.210 | 7.120 | -0.040 | -0.556% | 13.50万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.160 | 7.190 | 7.220 | 7.110 | 0.050 | 0.700% | 1,337.00万 | 0.96亿 | 0.796% |
| 2026-10-06 | 7.160 | 7.190 | 7.220 | 7.110 | 0.050 | 0.700% | 1,337.00万 | 0.96亿 | 0.796% |
| 2026-10-05 | 7.160 | 7.190 | 7.220 | 7.110 | 0.050 | 0.700% | 1,337.00万 | 0.96亿 | 0.796% |
| 2026-10-02 | 7.160 | 7.190 | 7.220 | 7.110 | 0.050 | 0.700% | 1,337.00万 | 0.96亿 | 0.796% |
| 2026-10-01 | 7.160 | 7.190 | 7.220 | 7.110 | 0.050 | 0.700% | 1,337.00万 | 0.96亿 | 0.796% |
| 2026-09-30 | 7.160 | 7.190 | 7.220 | 7.110 | 0.050 | 0.700% | 13.37万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.050 | 7.140 | 7.150 | 7.030 | 0.040 | 0.563% | 11.86万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.200 | 7.100 | 7.200 | 7.080 | -0.140 | -1.934% | 18.14万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.310 | 7.240 | 7.330 | 7.220 | -0.120 | -1.630% | 1,884.59万 | 1.37亿 | 1.122% |
| 2026-09-24 | 7.310 | 7.240 | 7.330 | 7.220 | -0.120 | -1.630% | 18.85万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.450 | 7.360 | 7.460 | 7.350 | -0.070 | -0.942% | 12.95万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.480 | 7.430 | 7.490 | 7.400 | -0.040 | -0.535% | 18.26万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.490 | 7.470 | 7.490 | 7.430 | -0.010 | -0.134% | 15.85万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.470 | 7.480 | 7.490 | 7.430 | 0.080 | 1.081% | 17.82万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.540 | 7.400 | 7.580 | 7.350 | -0.220 | -2.887% | 31.16万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.500 | 7.620 | 7.620 | 7.380 | 0.162 | 2.172% | 22.20万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.578 | 7.458 | 7.588 | 7.428 | -0.140 | -1.843% | 21.35万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.588 | 7.598 | 7.688 | 7.548 | 0.000 | 0.000% | 19.53万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.758 | 7.598 | 7.778 | 7.468 | -0.260 | -3.309% | 45.62万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.938 | 7.858 | 7.988 | 7.828 | -0.100 | -1.257% | 24.35万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.828 | 7.958 | 7.988 | 7.778 | 0.070 | 0.887% | 34.21万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.858 | 7.888 | 7.948 | 7.808 | 0.070 | 0.895% | 29.66万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.908 | 7.818 | 7.968 | 7.808 | -0.160 | -2.006% | 29.53万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.108 | 7.978 | 8.148 | 7.938 | -0.090 | -1.116% | 38.06万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.008 | 8.068 | 8.158 | 8.008 | 0.130 | 1.638% | 59.83万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.788 | 7.938 | 7.988 | 7.628 | -0.020 | -0.251% | 59.33万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.868 | 7.958 | 8.048 | 7.808 | 0.100 | 1.273% | 62.33万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.068 | 7.858 | 8.088 | 7.628 | -0.570 | -6.763% | 99.80万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.008 | 8.428 | 8.488 | 7.978 | 0.380 | 4.722% | 105.32万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.788 | 8.048 | 8.198 | 7.748 | 0.170 | 2.158% | 77.36万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.788 | 7.878 | 8.048 | 7.718 | -0.010 | -0.127% | 60.76万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.158 | 7.888 | 8.408 | 7.838 | -0.140 | -1.744% | 88.11万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.088 | 8.028 | 8.298 | 7.938 | -0.020 | -0.249% | 106.90万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.628 | 8.048 | 8.068 | 7.538 | 0.450 | 5.923% | 108.56万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.808 | 7.598 | 7.958 | 7.568 | 0.050 | 0.662% | 67.40万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.498 | 7.548 | 7.678 | 7.458 | -0.030 | -0.396% | 28.06万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.558 | 7.578 | 7.648 | 7.508 | 0.030 | 0.397% | 19.62万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.538 | 7.548 | 7.568 | 7.418 | 0.110 | 1.479% | 22.66万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.508 | 7.438 | 7.528 | 7.408 | -0.140 | -1.847% | 22.77万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.818 | 7.578 | 7.828 | 7.568 | -0.220 | -2.821% | 36.47万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.758 | 7.798 | 7.818 | 7.708 | 0.010 | 0.128% | 30.17万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.068 | 7.788 | 8.168 | 7.748 | -0.220 | -2.747% | 61.95万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.818 | 8.008 | 8.058 | 7.738 | 0.330 | 4.298% | 68.65万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.558 | 7.678 | 7.698 | 7.448 | 0.040 | 0.524% | 47.24万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.058 | 7.638 | 8.138 | 7.608 | -0.200 | -2.552% | 74.78万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.608 | 7.838 | 7.928 | 7.538 | 0.240 | 3.159% | 53.80万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.798 | 7.598 | 7.848 | 7.588 | -0.200 | -2.565% | 34.01万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.588 | 7.798 | 7.858 | 7.568 | 0.180 | 2.363% | 32.16万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.508 | 7.618 | 7.638 | 7.488 | 0.100 | 1.330% | 28.53万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.498 | 7.518 | 7.668 | 7.458 | 0.040 | 0.535% | 31.46万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.358 | 7.478 | 7.518 | 7.328 | 0.070 | 0.945% | 26.54万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.218 | 7.408 | 7.428 | 7.198 | 0.150 | 2.067% | 37.17万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.188 | 7.258 | 7.308 | 7.168 | 0.150 | 2.110% | 22.42万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.238 | 7.108 | 7.278 | 7.108 | -0.270 | -3.660% | 23.91万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.288 | 7.378 | 7.408 | 7.228 | 0.030 | 0.408% | 37.29万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.238 | 7.348 | 7.378 | 7.238 | 0.120 | 1.660% | 43.45万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.158 | 7.228 | 7.288 | 7.108 | 0.060 | 0.837% | 31.26万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.968 | 7.168 | 7.228 | 6.938 | 0.200 | 2.870% | 38.07万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.088 | 6.968 | 7.138 | 6.908 | -0.170 | -2.382% | 25.06万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.058 | 7.138 | 7.198 | 7.008 | 0.070 | 0.990% | 28.08万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.008 | 7.068 | 7.088 | 6.948 | 0.070 | 1.000% | 20.15万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.808 | 6.998 | 7.008 | 6.798 | 0.150 | 2.190% | 22.68万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.948 | 6.848 | 6.958 | 6.818 | -0.180 | -2.561% | 23.79万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.898 | 7.028 | 7.108 | 6.798 | 0.100 | 1.443% | 29.61万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.838 | 6.928 | 6.968 | 6.778 | -0.010 | -0.144% | 22.83万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.868 | 6.938 | 7.118 | 6.778 | 0.040 | 0.580% | 31.09万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.028 | 6.898 | 7.078 | 6.898 | -0.200 | -2.818% | 25.86万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.238 | 7.098 | 7.478 | 7.078 | -0.190 | -2.607% | 48.29万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.168 | 7.288 | 7.578 | 7.168 | 0.260 | 3.699% | 70.89万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.868 | 7.028 | 7.108 | 6.868 | 0.200 | 2.929% | 41.49万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.738 | 6.828 | 6.868 | 6.668 | 0.080 | 1.186% | 21.63万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.798 | 6.748 | 6.798 | 6.678 | -0.110 | -1.604% | 19.67万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.808 | 6.858 | 6.908 | 6.668 | 0.060 | 0.883% | 22.11万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.978 | 6.798 | 6.978 | 6.758 | -0.190 | -2.719% | 21.87万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.048 | 6.988 | 7.058 | 6.858 | -0.062 | -0.879% | 21.28万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.080 | 7.050 | 7.130 | 6.980 | -0.080 | -1.122% | 22.04万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.360 | 7.130 | 7.390 | 7.110 | -0.280 | -3.779% | 35.41万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.230 | 7.410 | 7.420 | 7.120 | 0.100 | 1.368% | 27.32万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.390 | 7.310 | 7.470 | 7.260 | -0.140 | -1.879% | 20.26万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.550 | 7.450 | 7.550 | 7.390 | -0.110 | -1.455% | 19.34万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.700 | 7.560 | 7.700 | 7.530 | -0.170 | -2.199% | 28.69万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.640 | 7.730 | 7.820 | 7.600 | 0.230 | 3.067% | 42.97万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.290 | 7.500 | 7.600 | 7.270 | 0.270 | 3.734% | 39.83万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.130 | 7.230 | 7.310 | 7.100 | 0.040 | 0.556% | 21.48万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.140 | 7.190 | 7.220 | 7.070 | -0.040 | -0.553% | 20.75万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.230 | 7.230 | 7.280 | 7.170 | -0.010 | -0.138% | 24.04万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.330 | 7.240 | 7.410 | 7.140 | -0.280 | -3.723% | 30.90万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.570 | 7.520 | 7.610 | 7.490 | -0.050 | -0.661% | 21.36万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.660 | 7.570 | 7.670 | 7.510 | -0.120 | -1.560% | 22.77万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.700 | 7.690 | 7.720 | 7.630 | -0.060 | -0.774% | 19.48万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.760 | 7.750 | 7.810 | 7.640 | -0.020 | -0.257% | 23.70万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.640 | 7.770 | 7.800 | 7.630 | 0.070 | 0.909% | 21.84万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.750 | 7.700 | 7.860 | 7.670 | 0.010 | 0.130% | 26.47万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.670 | 7.690 | 7.720 | 7.560 | -0.050 | -0.646% | 25.10万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.940 | 7.740 | 8.010 | 7.720 | -0.280 | -3.491% | 37.92万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.890 | 8.020 | 8.040 | 7.830 | 0.110 | 1.391% | 29.92万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.970 | 7.910 | 8.110 | 7.880 | -0.030 | -0.378% | 19.31万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.870 | 7.940 | 8.010 | 7.790 | 0.100 | 1.276% | 24.71万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.060 | 7.840 | 8.140 | 7.820 | -0.210 | -2.609% | 29.94万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.090 | 8.050 | 8.120 | 8.000 | -0.090 | -1.106% | 19.56万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.110 | 8.140 | 8.150 | 8.010 | 0.030 | 0.370% | 20.43万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.050 | 8.110 | 8.180 | 8.000 | -0.020 | -0.246% | 24.90万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.410 | 8.130 | 8.410 | 8.100 | -0.330 | -3.901% | 42.94万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.620 | 8.460 | 8.670 | 8.450 | -0.200 | -2.309% | 30.74万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.640 | 8.660 | 8.760 | 8.610 | 0.020 | 0.231% | 25.95万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.860 | 8.640 | 8.920 | 8.610 | -0.140 | -1.595% | 34.37万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.900 | 8.780 | 8.900 | 8.720 | -0.140 | -1.570% | 29.88万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.850 | 8.920 | 8.950 | 8.800 | 0.050 | 0.564% | 30.80万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.840 | 8.870 | 8.960 | 8.750 | 0.080 | 0.910% | 34.02万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.660 | 8.790 | 8.800 | 8.630 | 0.090 | 1.034% | 30.35万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.680 | 8.700 | 8.740 | 8.600 | 0.010 | 0.115% | 22.48万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.420 | 8.690 | 8.700 | 8.390 | 0.250 | 2.962% | 35.05万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.510 | 8.440 | 8.540 | 8.410 | -0.110 | -1.287% | 20.38万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.590 | 8.550 | 8.610 | 8.490 | -0.050 | -0.581% | 15.22万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.630 | 8.600 | 8.660 | 8.530 | -0.090 | -1.036% | 21.06万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.770 | 8.690 | 8.800 | 8.620 | -0.120 | -1.362% | 24.19万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.800 | 8.810 | 8.820 | 8.720 | -0.030 | -0.339% | 23.99万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.880 | 8.840 | 8.890 | 8.790 | -0.040 | -0.450% | 18.85万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.860 | 8.880 | 8.930 | 8.830 | 0.020 | 0.226% | 18.89万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.870 | 8.860 | 8.890 | 8.800 | -0.060 | -0.673% | 19.56万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.850 | 8.920 | 8.940 | 8.820 | 0.070 | 0.791% | 22.09万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.950 | 8.850 | 9.060 | 8.830 | 0.000 | 0.000% | 30.59万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.910 | 8.900 | 8.950 | 8.840 | 0.030 | 0.338% | 21.80万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.810 | 8.870 | 8.890 | 8.780 | 0.000 | 0.000% | 22.43万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.040 | 8.910 | 9.070 | 8.890 | 0.000 | 0.000% | 37.41万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.150 | 9.010 | 9.150 | 8.860 | 0.000 | 0.000% | 46.24万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.260 | 9.310 | 9.480 | 9.210 | 0.000 | 0.000% | 86.88万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.990 | 8.980 | 9.050 | 8.940 | 0.000 | 0.000% | 16.03万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.130 | 9.020 | 9.170 | 8.990 | 0.000 | 0.000% | 15.14万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.260 | 9.130 | 9.280 | 9.060 | 0.000 | 0.000% | 22.13万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.390 | 9.310 | 9.440 | 9.220 | 0.000 | 0.000% | 25.55万 | 0.00亿 | 0.000% |