赤峰黄金（600988）历史行情

以下为赤峰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
2026-10-14	39.220	39.000	40.150	39.000	-1.010	-2.524%	25.30万	0.00亿	0.000%
2026-10-13	38.460	40.010	40.600	37.850	0.810	2.066%	36.90万	0.00亿	0.000%
2026-10-12	41.470	39.200	41.560	39.130	-2.180	-5.268%	48.66万	0.00亿	0.000%
2026-10-09	39.680	41.380	42.000	39.500	2.310	5.912%	76.22万	0.00亿	0.000%
2026-10-08	38.760	39.070	39.850	38.410	-0.490	-1.239%	31.08万	0.00亿	0.000%
2026-10-07	38.580	39.560	39.800	38.250	1.120	2.914%	4,145.36万	16.26亿	2.491%
2026-10-06	38.580	39.560	39.800	38.250	1.120	2.914%	4,145.36万	16.26亿	2.491%
2026-10-05	38.580	39.560	39.800	38.250	1.120	2.914%	4,145.36万	16.26亿	2.491%
2026-10-02	38.580	39.560	39.800	38.250	1.120	2.914%	4,145.36万	16.26亿	2.491%
2026-10-01	38.580	39.560	39.800	38.250	1.120	2.914%	4,145.36万	16.26亿	2.491%
2026-09-30	38.580	39.560	39.800	38.250	1.120	2.914%	41.45万	0.00亿	0.000%
2026-09-29	37.330	38.440	38.890	36.830	0.370	0.972%	43.40万	0.00亿	0.000%
2026-09-28	39.200	38.070	39.800	37.790	-2.210	-5.487%	42.98万	0.00亿	0.000%
2026-09-27	41.960	40.280	42.250	40.250	-2.220	-5.224%	4,779.23万	19.57亿	2.872%
2026-09-24	41.960	40.280	42.250	40.250	-2.220	-5.224%	47.79万	0.00亿	0.000%
2026-09-23	42.700	42.500	43.130	42.080	0.100	0.236%	25.88万	0.00亿	0.000%
2026-09-22	42.880	42.400	43.550	42.300	-0.560	-1.304%	31.99万	0.00亿	0.000%
2026-09-21	43.850	42.960	44.300	42.850	-1.300	-2.937%	37.90万	0.00亿	0.000%
2026-09-18	44.310	44.260	44.370	42.600	0.820	1.888%	55.36万	0.00亿	0.000%
2026-09-17	44.880	43.440	45.300	42.100	-2.000	-4.401%	67.92万	0.00亿	0.000%
2026-09-16	44.000	45.440	45.890	43.100	1.900	4.364%	48.02万	0.00亿	0.000%
2026-09-15	44.480	43.540	45.000	43.130	-0.940	-2.113%	33.75万	0.00亿	0.000%
2026-09-14	43.510	44.480	45.600	43.300	0.090	0.203%	37.50万	0.00亿	0.000%
2026-09-11	42.900	44.390	44.730	42.320	0.090	0.203%	51.85万	0.00亿	0.000%
2026-09-10	43.520	44.300	44.630	43.070	0.420	0.957%	40.74万	0.00亿	0.000%
2026-09-09	43.400	43.880	44.530	43.170	-0.320	-0.724%	46.55万	0.00亿	0.000%
2026-09-08	44.890	44.200	45.030	43.820	-0.280	-0.629%	39.64万	0.00亿	0.000%
2026-09-07	44.500	44.480	45.600	44.250	-1.210	-2.648%	41.25万	0.00亿	0.000%
2026-09-04	47.210	45.690	47.630	45.310	-0.910	-1.953%	53.99万	0.00亿	0.000%
2026-09-03	46.630	46.600	47.450	45.880	0.830	1.813%	57.22万	0.00亿	0.000%
2026-09-02	45.000	45.770	46.130	43.610	-0.230	-0.500%	60.50万	0.00亿	0.000%
2026-09-01	46.500	46.000	47.450	45.900	-0.810	-1.730%	46.29万	0.00亿	0.000%
2026-08-31	46.000	46.810	46.970	44.400	-2.280	-4.645%	86.39万	0.00亿	0.000%
2026-08-28	47.800	49.090	49.300	46.730	0.870	1.804%	57.96万	0.00亿	0.000%
2026-08-27	46.680	48.220	49.460	46.630	1.370	2.924%	72.17万	0.00亿	0.000%
2026-08-26	47.470	46.850	48.790	46.780	-0.810	-1.700%	61.42万	0.00亿	0.000%
2026-08-25	49.010	47.660	49.200	46.000	-1.110	-2.276%	85.96万	0.00亿	0.000%
2026-08-24	49.600	48.770	51.990	47.490	-0.660	-1.335%	117.58万	0.00亿	0.000%
2026-08-21	46.980	49.430	49.880	46.110	3.330	7.223%	101.36万	0.00亿	0.000%
2026-08-20	45.000	46.100	46.990	44.550	3.380	7.912%	102.62万	0.00亿	0.000%
2026-08-19	40.800	42.720	43.700	40.660	0.510	1.208%	61.13万	0.00亿	0.000%
2026-08-18	41.050	42.210	42.680	40.790	1.430	3.507%	51.48万	0.00亿	0.000%
2026-08-17	40.500	40.780	41.540	40.190	1.000	2.514%	40.45万	0.00亿	0.000%
2026-08-14	37.670	39.780	39.990	37.500	1.120	2.897%	55.81万	0.00亿	0.000%
2026-08-13	41.000	38.660	41.530	38.600	-2.320	-5.661%	78.92万	0.00亿	0.000%
2026-08-12	40.310	40.980	41.200	39.800	0.680	1.687%	68.75万	0.00亿	0.000%
2026-08-11	44.800	40.300	45.990	39.800	-3.430	-7.844%	122.02万	0.00亿	0.000%
2026-08-10	41.900	43.730	44.180	40.680	1.640	3.896%	81.74万	0.00亿	0.000%
2026-08-07	41.020	42.090	42.090	40.200	0.790	1.913%	77.44万	0.00亿	0.000%
2026-08-06	43.530	41.300	43.600	41.080	0.460	1.126%	88.29万	0.00亿	0.000%
2026-08-05	38.200	40.840	41.000	37.570	3.090	8.185%	73.39万	0.00亿	0.000%
2026-08-04	38.530	37.750	38.850	37.150	-1.110	-2.856%	63.55万	0.00亿	0.000%
2026-08-03	38.200	38.860	39.340	36.890	-0.700	-1.769%	53.37万	0.00亿	0.000%
2026-07-31	37.600	39.560	40.790	37.500	2.390	6.430%	89.79万	0.00亿	0.000%
2026-07-30	38.960	37.170	39.990	37.000	-0.690	-1.823%	77.76万	0.00亿	0.000%
2026-07-29	36.700	37.860	38.340	36.570	0.570	1.529%	51.04万	0.00亿	0.000%
2026-07-28	37.090	37.290	37.500	36.220	-0.850	-2.229%	50.82万	0.00亿	0.000%
2026-07-27	37.800	38.140	38.560	36.030	1.650	4.522%	74.99万	0.00亿	0.000%
2026-07-24	36.350	36.490	37.870	35.000	-2.340	-6.026%	83.20万	0.00亿	0.000%
2026-07-23	38.230	38.830	40.780	37.220	0.610	1.596%	109.67万	0.00亿	0.000%
2026-07-22	36.820	38.220	39.030	36.590	2.740	7.723%	108.47万	0.00亿	0.000%
2026-07-21	33.100	35.480	35.480	32.810	3.230	10.016%	81.19万	0.00亿	0.000%
2026-07-20	31.250	32.250	33.200	30.930	0.510	1.607%	60.64万	0.00亿	0.000%
2026-07-17	34.170	31.740	34.560	31.160	-2.880	-8.319%	88.75万	0.00亿	0.000%
2026-07-16	32.810	34.620	35.610	32.780	1.220	3.653%	63.67万	0.00亿	0.000%
2026-07-15	33.940	33.400	35.350	33.390	-1.550	-4.435%	82.70万	0.00亿	0.000%
2026-07-14	31.690	34.950	35.080	30.880	2.620	8.104%	85.91万	0.00亿	0.000%
2026-07-13	31.600	32.330	33.130	31.070	-0.510	-1.553%	64.87万	0.00亿	0.000%
2026-07-10	31.810	32.840	33.640	30.450	1.490	4.753%	86.18万	0.00亿	0.000%
2026-07-09	29.900	31.350	31.490	29.900	0.030	0.096%	66.35万	0.00亿	0.000%
2026-07-08	30.030	31.320	32.050	29.500	0.900	2.959%	90.35万	0.00亿	0.000%
2026-07-07	30.310	30.420	31.490	30.230	-1.180	-3.734%	71.40万	0.00亿	0.000%
2026-07-06	31.230	31.600	33.590	31.230	0.370	1.185%	148.32万	0.00亿	0.000%
2026-07-03	30.370	31.230	31.230	29.860	2.840	10.004%	37.25万	0.00亿	0.000%
2026-07-02	26.640	28.390	28.390	26.640	2.580	9.996%	67.30万	0.00亿	0.000%
2026-07-01	26.000	25.810	26.390	25.510	-0.510	-1.938%	49.10万	0.00亿	0.000%
2026-06-30	25.700	26.320	26.420	25.680	-0.360	-1.349%	51.77万	0.00亿	0.000%
2026-06-29	25.800	26.680	26.880	25.350	0.750	2.892%	62.46万	0.00亿	0.000%
2026-06-26	26.800	25.930	26.900	25.000	-0.690	-2.592%	60.02万	0.00亿	0.000%
2026-06-25	27.180	26.620	27.290	26.530	-1.570	-5.569%	68.86万	0.00亿	0.000%
2026-06-24	27.500	28.190	28.380	27.280	0.210	0.751%	55.32万	0.00亿	0.000%
2026-06-23	30.360	27.980	30.660	27.980	-3.110	-10.003%	68.10万	0.00亿	0.000%
2026-06-22	30.330	31.090	31.160	29.300	0.500	1.635%	61.94万	0.00亿	0.000%
2026-06-18	31.640	30.590	32.500	30.540	-1.910	-5.877%	60.48万	0.00亿	0.000%
2026-06-17	32.400	32.500	32.520	31.720	0.520	1.626%	37.36万	0.00亿	0.000%
2026-06-16	32.600	31.980	32.730	31.650	-0.650	-1.992%	40.16万	0.00亿	0.000%
2026-06-15	32.490	32.630	33.380	31.960	2.260	7.442%	85.87万	0.00亿	0.000%
2026-06-12	29.260	30.370	30.930	28.810	2.110	7.466%	95.45万	0.00亿	0.000%
2026-06-11	27.610	28.260	28.870	27.510	0.090	0.319%	42.55万	0.00亿	0.000%
2026-06-10	28.200	28.170	28.790	27.710	-1.200	-4.086%	61.23万	0.00亿	0.000%
2026-06-09	29.500	29.370	29.660	28.570	0.170	0.582%	41.63万	0.00亿	0.000%
2026-06-08	29.750	29.200	30.280	28.900	-2.160	-6.888%	71.47万	0.00亿	0.000%
2026-06-05	32.020	31.360	32.180	31.150	-0.870	-2.699%	32.28万	0.00亿	0.000%
2026-06-04	33.280	32.230	33.400	31.920	-1.220	-3.647%	41.97万	0.00亿	0.000%
2026-06-03	33.300	33.450	33.930	32.810	-0.700	-2.050%	34.94万	0.00亿	0.000%
2026-06-02	33.550	34.150	34.420	32.410	0.650	1.940%	48.09万	0.00亿	0.000%
2026-06-01	33.360	33.500	33.970	32.900	0.130	0.390%	33.74万	0.00亿	0.000%
2026-05-29	35.000	33.370	35.100	33.230	-0.630	-1.853%	47.88万	0.00亿	0.000%
2026-05-28	35.150	34.000	35.590	33.740	-1.740	-4.868%	49.74万	0.00亿	0.000%
2026-05-27	37.250	35.740	38.000	35.610	-2.110	-5.575%	45.45万	0.00亿	0.000%
2026-05-26	34.940	37.850	38.110	34.510	2.140	5.993%	71.17万	0.00亿	0.000%
2026-05-25	35.880	35.710	36.820	35.250	0.880	2.527%	43.31万	0.00亿	0.000%
2026-05-22	34.230	34.830	35.250	33.760	0.650	1.902%	34.78万	0.00亿	0.000%
2026-05-21	36.250	34.180	36.650	34.150	-1.180	-3.337%	45.94万	0.00亿	0.000%
2026-05-20	35.150	35.360	35.560	34.310	-0.580	-1.614%	57.12万	0.00亿	0.000%
2026-05-19	36.350	35.940	36.860	35.720	-0.400	-1.101%	36.87万	0.00亿	0.000%
2026-05-18	36.340	36.340	36.580	35.640	-0.980	-2.626%	59.71万	0.00亿	0.000%
2026-05-15	38.540	37.320	38.540	36.930	-2.040	-5.183%	64.45万	0.00亿	0.000%
2026-05-14	40.230	39.360	40.640	39.360	-1.120	-2.767%	43.19万	0.00亿	0.000%
2026-05-13	40.600	40.480	41.410	39.940	-0.150	-0.369%	46.31万	0.00亿	0.000%
2026-05-12	42.340	40.630	42.930	40.410	-1.090	-2.613%	54.50万	0.00亿	0.000%
2026-05-11	43.230	41.720	43.230	40.990	-2.360	-5.354%	79.11万	0.00亿	0.000%
2026-05-08	41.530	44.080	44.560	41.320	2.040	4.853%	69.08万	0.00亿	0.000%
2026-05-07	41.520	42.040	42.670	41.290	1.250	3.064%	69.10万	0.00亿	0.000%
2026-05-06	38.240	40.790	40.960	37.360	3.110	8.254%	88.37万	0.00亿	0.000%
2026-04-30	37.990	37.680	38.560	37.290	-0.880	-2.282%	41.21万	0.00亿	0.000%
2026-04-29	36.900	38.560	38.750	36.750	1.510	4.076%	54.12万	0.00亿	0.000%
2026-04-28	38.520	37.050	38.900	36.960	-1.610	-4.165%	44.28万	0.00亿	0.000%
2026-04-27	39.680	38.660	40.280	38.500	-1.710	-4.236%	53.43万	0.00亿	0.000%
2026-04-24	40.680	40.370	40.840	39.240	-0.480	-1.175%	35.33万	0.00亿	0.000%
2026-04-23	42.490	40.850	42.570	39.980	-2.050	-4.779%	59.59万	0.00亿	0.000%
2026-04-22	43.640	42.900	43.930	42.730	-1.110	-2.522%	38.86万	0.00亿	0.000%
2026-04-21	43.910	44.010	44.460	42.930	0.090	0.205%	26.44万	0.00亿	0.000%
2026-04-20	42.700	43.920	44.300	42.700	0.820	1.903%	40.29万	0.00亿	0.000%
2026-04-17	43.040	43.100	43.630	42.830	0.000	0.000%	32.24万	0.00亿	0.000%
2026-04-16	43.480	43.780	43.980	42.280	0.800	1.860%	38.49万	16.74亿	2.310%
2026-04-15	44.670	42.980	44.880	42.870	0.000	0.000%	37.08万	0.00亿	0.000%
2026-04-14	44.620	43.690	44.640	43.280	-0.170	-0.388%	34.54万	0.00亿	0.000%
2026-04-13	44.480	43.860	44.640	43.380	0.000	0.000%	40.37万	0.00亿	0.000%
2026-04-10	45.980	44.760	46.080	44.610	0.000	0.000%	38.31万	0.00亿	0.000%
2026-04-09	45.180	45.530	46.280	45.170	0.000	0.000%	52.38万	0.00亿	0.000%
2026-04-08	45.860	47.040	47.170	45.400	0.000	0.000%	81.69万	0.00亿	0.000%
2026-04-07	44.280	43.370	44.970	43.160	0.000	0.000%	52.67万	0.00亿	0.000%
2026-04-03	44.610	44.930	44.960	43.740	0.000	0.000%	42.50万	0.00亿	0.000%
2026-04-02	44.680	44.680	45.710	42.690	0.000	0.000%	89.31万	0.00亿	0.000%
2026-04-01	44.180	45.030	46.010	44.180	0.000	0.000%	82.47万	0.00亿	0.000%