—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Zhongjin Gold Corp Ltd（600489.SHG）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

完整图表 ↗

每日行情

日期开盘最高最低收盘涨跌幅成交量
2026-10-1621.0521.8120.4421.32+0.61%84,220,336
2026-10-1521.6022.0520.9921.19-3.02%79,202,845
2026-10-1422.0822.3621.7421.85-2.11%45,224,667
2026-10-1321.7722.7521.4822.32+0.81%59,187,270
2026-10-1222.9222.9422.0622.14-3.53%69,778,200
2026-10-0921.6823.0521.6822.95+6.84%92,203,311
2026-10-0821.4221.7221.3321.48-1.92%44,067,615
2026-09-3021.5922.0221.4021.90+1.44%48,232,244
2026-09-2920.9521.6920.8321.59+3.05%64,892,613
2026-09-2821.5221.6020.8520.95-5.29%69,706,508
2026-09-2422.9323.0522.0822.12-5.47%73,789,147
2026-09-2323.6023.7023.3323.40-0.30%39,332,943
2026-09-2223.5523.8023.3723.47-0.59%49,540,388
2026-09-2123.9524.0923.5223.61-1.83%60,596,560
2026-09-1824.5024.5623.4924.05+0.63%78,996,866
2026-09-1725.1625.2023.3423.90-5.23%122,467,813
2026-09-1624.5025.3224.3625.22+3.02%55,709,328
2026-09-1524.6924.9524.3724.48-0.49%47,882,890
2026-09-1424.1025.0924.0924.60+0.29%53,783,900
2026-09-1124.4124.7723.6224.53-3.35%89,454,936
2026-09-1025.7525.9425.3225.38-1.97%48,308,759
2026-09-0924.9226.0024.8625.89+2.74%86,773,097
2026-09-0825.3825.5525.1025.20+0.52%61,251,571
2026-09-0725.0525.4324.9325.07-2.07%51,788,907
2026-09-0426.1026.1825.3425.60-0.35%71,624,549
2026-09-0325.2026.0025.0125.69+4.01%100,344,885
2026-09-0224.3124.9723.7924.70-2.56%112,779,672
2026-09-0125.6225.9925.2825.35-1.05%74,527,816
2026-08-3125.1125.6624.4825.62-3.97%131,091,283
2026-08-2826.6026.8125.8826.68-0.04%91,048,018
2026-08-2726.1227.4126.1226.69+0.98%101,541,013
2026-08-2626.3927.1826.1026.43+0.72%87,603,748
2026-08-2527.4527.4525.8326.24-3.74%109,586,883
2026-08-2427.5927.9626.8127.26+0.29%155,999,618
2026-08-2126.7927.3026.4727.18+3.07%121,692,430
2026-08-2026.4027.4026.0026.37+4.68%135,758,736
2026-08-1924.6625.7924.6325.19-0.63%91,345,466
2026-08-1825.4025.9725.0525.35-0.51%64,029,817
2026-08-1725.1725.4824.8325.48+4.99%72,291,536
2026-08-1423.7724.4423.6524.27-0.16%72,118,816
2026-08-1325.3025.5924.2824.31-4.89%99,053,238
2026-08-1225.0125.6624.9825.56+2.44%88,185,480
2026-08-1127.1227.1924.7924.95-6.27%148,704,622
2026-08-1026.0026.7825.6126.62+1.99%110,591,344
2026-08-0725.0726.1125.0026.10+3.94%113,464,243
2026-08-0625.4925.9324.7825.11+3.55%158,707,821
2026-08-0522.5324.2522.2324.25+8.94%116,839,892
2026-08-0422.6522.6922.1322.26-1.24%63,325,261
2026-08-0322.6922.8822.0122.54-2.04%82,073,991
2026-07-3122.1823.2822.1423.01+5.07%106,392,911
2026-07-3022.1022.8021.7521.90+0.74%94,572,804
2026-07-2921.1021.9620.9821.74+1.87%70,387,467
2026-07-2821.1021.4820.8721.34-0.93%55,826,447
2026-07-2722.0022.0921.1621.54+0.84%78,132,701
2026-07-2421.4022.1821.3021.36-4.86%86,416,390
2026-07-2322.3023.1721.9122.45+1.54%112,707,276
2026-07-2221.2822.5821.2222.11+6.40%149,932,270
2026-07-2119.8320.8519.7520.78+6.40%110,257,123
2026-07-2019.0919.8319.0019.53+2.47%90,932,110
2026-07-1719.5019.6318.6919.06-4.65%104,864,417
2026-07-1619.9920.5719.8419.99-0.65%77,382,838
2026-07-1520.3920.6519.9020.12-1.71%72,877,834
2026-07-1419.0920.6218.9520.47+4.07%93,188,539
2026-07-1319.8120.0919.5219.67-3.29%66,616,442
2026-07-1020.1021.0619.7120.34+1.95%85,907,547
2026-07-0919.2320.0119.0419.95+0.35%82,117,013
2026-07-0819.4120.4519.2819.88+0.66%78,895,668
2026-07-0720.1220.4119.7219.75-4.13%70,382,730
2026-07-0619.8821.4919.8820.60+1.28%149,471,812
2026-07-0319.9020.7519.7120.34+6.55%176,753,242
2026-07-0218.3919.2818.3019.09+6.29%153,837,163
2026-07-0117.8018.4217.7017.96-0.50%83,106,936
2026-06-3017.8518.1017.5618.05-1.85%88,373,734
2026-06-2918.5818.6818.1118.39+0.49%81,032,605
2026-06-2619.2019.2318.0518.30-3.12%84,057,685
2026-06-2519.1819.4218.7918.89-4.98%115,977,023
2026-06-2419.7920.1019.4619.88-0.75%82,503,219
2026-06-2322.1022.1720.0320.03-10.02%120,883,227
2026-06-2221.2222.2921.1022.26+1.55%82,696,547
2026-06-1822.4022.7821.6021.92-3.44%73,473,357
2026-06-1722.7922.8522.2722.70+0.80%47,528,384
2026-06-1622.5022.8522.1722.52-0.27%63,340,500
2026-06-1522.3922.9422.2122.58+4.97%105,506,310
2026-06-1221.3022.1621.0121.51+4.22%105,695,967
2026-06-1120.2720.7420.1120.64+0.78%71,779,118
2026-06-1020.1120.7220.0220.48-2.80%83,357,632
2026-06-0920.9921.1220.4821.07+1.44%59,603,460
2026-06-0820.8021.3820.5520.77-6.44%86,356,976
2026-06-0522.3622.8422.0922.20-1.55%51,759,692
2026-06-0422.9923.1522.3522.55-2.51%54,735,259
2026-06-0322.7423.4722.4723.13-0.22%61,869,077
2026-06-0222.4923.3222.0323.18+2.75%71,278,976
2026-06-0122.3922.8822.3922.56+0.62%50,967,685
2026-05-2922.9923.2822.2522.42+0.13%76,453,608
2026-05-2822.9022.9721.9222.39-4.64%88,230,719
2026-05-2724.2924.6823.3823.48-4.79%60,935,297
2026-05-2623.5024.7823.2124.66+3.70%81,988,521
2026-05-2523.7024.1623.4723.78+2.10%55,940,360
2026-05-2222.9023.4322.6223.29+2.24%49,370,685
2026-05-2123.7024.0022.7822.78-2.27%57,139,755
2026-05-2023.0023.3422.6423.31-1.15%58,170,475
2026-05-1923.7523.8523.2523.58-0.88%47,147,242
2026-05-1823.6224.0023.5523.79-2.34%66,495,625
2026-05-1525.4425.5024.1224.36-6.38%97,932,317
2026-05-1426.6126.6625.8326.02-2.98%53,332,205
2026-05-1326.8627.3426.4626.82-0.04%53,501,418
2026-05-1227.5927.8426.8026.83-0.81%64,343,134
2026-05-1127.8027.9426.8127.05-4.15%83,181,044
2026-05-0827.5028.4827.4528.22+1.69%75,887,828
2026-05-0727.4927.8627.0927.75+2.63%85,478,556
2026-05-0626.2227.1026.0727.04+4.16%78,679,499
2026-04-3025.7526.2525.3625.96-0.42%61,439,947
2026-04-2925.3526.1525.2826.07+3.17%64,573,083
2026-04-2825.5825.7925.0925.27-1.79%42,113,519
2026-04-2725.4025.9725.3525.73+0.78%44,326,346
2026-04-2425.6225.8024.9025.53-1.16%63,428,189
2026-04-2327.0527.2125.6025.83-5.04%75,436,592
2026-04-2226.9527.3926.8727.20-0.22%44,400,022
2026-04-2127.0627.2826.5827.26+0.78%45,290,627
2026-04-2026.9327.6426.9327.05+0.56%49,191,524
2026-04-1726.6127.2526.6026.90-0.63%46,263,325
2026-04-1626.8827.1626.7427.07+1.23%48,195,476
2026-04-1527.4127.6626.6526.74-0.37%66,139,182
2026-04-1427.3527.4926.4526.84-0.37%63,176,379
2026-04-1327.0127.3326.8426.94-1.75%41,295,586
2026-04-1028.1528.1527.4027.42-1.30%51,898,098
2026-04-0927.4428.0527.3527.78-2.18%56,061,029
2026-04-0827.5728.7827.4028.40+8.19%114,650,595
2026-04-0726.6326.8426.1426.25-1.61%37,815,805
2026-04-0326.7526.8526.3126.68+1.06%36,940,933
2026-04-0226.9926.9926.0126.40-3.15%74,258,430
2026-04-0127.5027.9526.9327.26+2.06%75,611,637
2026-03-3127.1727.4726.5026.71-0.15%83,429,136
2026-03-3025.5026.7525.4926.75+4.74%91,074,756
2026-03-2724.6025.6724.6025.54+2.00%62,723,450
2026-03-2625.4725.7824.8825.04-1.88%63,061,493
2026-03-2525.6026.3725.4225.52+3.61%120,115,079
2026-03-2424.3924.6323.6524.63+3.01%98,772,841
2026-03-2324.6824.9823.6723.91-8.32%147,598,196
2026-03-2026.7027.3926.0826.08-2.32%87,791,825
2026-03-1927.3927.9626.5226.70-7.80%122,252,329
2026-03-1829.2529.4028.5028.96-1.26%56,610,914
2026-03-1729.3730.0529.2129.33-0.14%59,554,885
2026-03-1630.0030.3928.7729.37-4.55%83,011,418
2026-03-1330.8832.0830.6730.77-1.82%66,079,687
2026-03-1231.6032.0830.9531.34-2.15%65,001,772
2026-03-1132.1632.3631.6832.03+0.69%53,144,212
2026-03-1031.8832.1931.3931.81+1.31%53,787,910
2026-03-0930.5131.9830.1631.40-0.38%81,936,015
2026-03-0631.0531.7630.6731.52-1.19%65,231,083
2026-03-0532.6132.6431.2031.90-1.21%83,834,823
2026-03-0431.7833.0031.7832.29-4.07%101,171,449
2026-03-0334.0135.5033.3933.66-3.88%161,811,257
2026-03-0233.8035.0231.8535.02+9.99%224,683,901
2026-02-2731.0031.9830.9231.84+2.48%92,739,155
2026-02-2631.3031.4930.8331.07-1.33%71,524,218
2026-02-2531.0031.8830.7131.49+1.25%90,472,019
2026-02-2430.9831.4430.5131.10+5.39%107,661,067
2026-02-1329.9930.3229.4329.51-3.59%84,102,245
2026-02-1230.4531.5030.3630.61-0.20%77,587,110
2026-02-1129.9531.0929.8830.67+2.34%87,419,727
2026-02-1030.3030.6929.8229.97-0.70%66,212,550
2026-02-0930.2630.4529.8130.18+2.13%84,047,748
2026-02-0628.1030.1428.1029.55-1.24%131,025,122
2026-02-0530.3631.3929.4129.92-5.20%176,931,483
2026-02-0433.0133.0531.0331.56-4.22%182,103,688
2026-02-0330.5034.3129.8932.95-0.78%343,344,469
2026-02-0233.2133.2133.2133.21-10.00%6,258,700
2026-01-3036.9038.1036.9036.90-10.00%115,359,317
2026-01-2939.9941.4837.8241.00+8.72%269,866,878
2026-01-2835.0037.7134.3937.71+10.01%183,897,122
2026-01-2732.3035.0332.2934.28+3.88%181,634,286
2026-01-2631.3133.0031.3033.00+10.00%127,482,675
2026-01-2330.9730.9829.7230.00+2.81%102,647,637
2026-01-2228.8029.6528.5129.18-2.41%102,424,792
2026-01-2128.1830.3028.1029.90+8.49%148,671,640
2026-01-2027.0027.6625.8827.56+2.26%104,806,159
2026-01-1926.0727.0625.8626.95+5.23%88,348,275
2026-01-1626.0826.7425.4725.61-2.25%85,660,177
2026-01-1526.0127.0625.7726.20+0.19%87,432,749
2026-01-1425.9826.3525.7126.15+1.99%84,399,358
2026-01-1325.1226.2625.0325.64+2.48%88,310,644
2026-01-1225.7025.9524.9125.02+0.36%87,012,921
2026-01-0924.3125.1524.2724.93+2.80%71,492,148
2026-01-0824.4525.1523.9324.25-1.30%65,582,197
2026-01-0724.7225.0924.3124.57-0.61%64,768,063
2026-01-0624.3024.9324.2324.72+2.06%75,992,689
2026-01-0523.9824.3223.6024.22+3.68%72,630,586
2025-12-3123.2223.9523.1023.36-0.04%47,305,614
2025-12-3022.1423.5722.1023.37+2.14%87,393,318
2025-12-2923.5223.5922.8422.88-2.39%74,696,270
2025-12-2623.5023.6223.2023.44+1.03%63,268,877
2025-12-2523.5823.5822.9923.20-3.13%69,982,779
2025-12-2424.4524.5023.6623.95-0.75%69,996,636
2025-12-2324.3824.6523.9524.13+1.17%83,757,125
2025-12-2223.2224.1023.2223.85+4.29%77,639,404
2025-12-1922.5022.9322.1122.87+0.66%51,148,145
2025-12-1822.5922.9022.3322.72+0.44%52,805,470
2025-12-1722.1022.7822.0222.62+3.38%72,464,068
2025-12-1622.8122.8921.7021.88-5.53%80,537,368
2025-12-1522.5123.1822.5123.16+2.48%76,986,315
2025-12-1222.4122.8522.2422.60+3.67%84,611,244
2025-12-1122.1322.5621.7421.80-0.05%60,287,170
2025-12-1021.5721.8321.5221.81+2.35%50,976,118
2025-12-0922.1222.1421.2221.31-4.65%85,118,609
2025-12-0822.7122.8022.1622.35-2.19%69,733,337
2025-12-0522.0522.9622.0022.85+3.25%62,059,647
2025-12-0422.5022.7521.9422.13-1.07%48,811,387
2025-12-0322.5522.7822.3022.37-0.49%45,034,773
2025-12-0222.5122.6922.3522.48-1.71%36,654,551
2025-12-0123.0123.3322.6622.87+1.73%75,226,594
2025-11-2822.4222.8722.3522.48+1.54%55,701,532
2025-11-2722.2922.5222.0922.14-0.18%43,154,112
2025-11-2622.1122.5322.0322.18+0.50%47,664,494
2025-11-2521.8322.5021.7722.07+4.15%66,863,939
2025-11-2421.4321.5921.0221.19-1.17%46,681,461
2025-11-2121.9722.2821.4121.44-4.07%67,859,417
2025-11-2022.4923.0022.2222.35-1.63%70,940,407
2025-11-1921.0522.9821.0322.72+8.76%108,661,264
2025-11-1821.4521.4820.6820.89-3.51%52,606,105
2025-11-1721.5021.8121.3221.65-0.73%56,484,937
2025-11-1421.6722.3121.4321.81-0.95%68,557,473
2025-11-1321.6322.3121.5722.02+3.53%99,887,458
2025-11-1221.4021.6321.0621.27-0.65%46,216,413
2025-11-1121.9022.0621.2521.41-0.28%82,096,301
2025-11-1021.3921.5921.2221.47+1.85%67,741,505
2025-11-0721.0621.3820.9821.08+0.05%43,870,986
2025-11-0620.7321.0820.7221.07+1.06%48,417,223
2025-11-0520.0620.9520.0520.85+0.72%80,699,395
2025-11-0421.4021.6020.5420.70-5.18%98,105,601
2025-11-0321.7021.9021.2621.83-1.53%77,853,336
2025-10-3122.6922.7421.9322.17-0.58%85,503,967
2025-10-3022.1122.7021.9822.30-1.98%105,312,315
2025-10-2922.3622.8022.2922.75+2.80%66,404,610
2025-10-2822.5022.8522.0022.13-3.49%82,179,270
2025-10-2722.1923.1022.1722.93+2.69%85,502,935
2025-10-2422.8022.8522.1322.33-1.24%76,540,506
2025-10-2322.4823.1121.9322.61-1.27%94,594,014
2025-10-2221.5022.9721.5022.90-2.47%158,228,030
2025-10-2124.3824.4023.4223.48-0.63%109,129,552
2025-10-2023.8524.5623.4123.63-5.33%133,899,507
2025-10-1725.2225.5024.5724.96+2.21%125,466,064
2025-10-1625.3525.7624.2224.42-3.10%123,979,313
2025-10-1525.3225.5024.2725.20+1.78%129,466,637
2025-10-1426.7926.8024.0624.76-2.90%193,621,159
2025-10-1324.1025.8823.3125.50+8.05%170,327,097
2025-10-1023.4824.1223.2023.60-2.16%119,150,852
2025-10-0923.5024.1223.1824.12+9.99%142,111,798
2025-09-3021.2222.1521.1621.93+3.84%119,688,382
2025-09-2920.8921.2020.4121.12+2.77%116,949,389

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：1月（+29.55%）。最弱月份：5月（-8.97%）。基于2年每日数据（2025–2026）。

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Zhongjin Gold Corp Ltd（600489.SHG）最新收盘价是多少？

2026-10-16 收于 21.32，来自Closelook数据湖的每日价格记录。

600489.SHG 的52周最高价和最低价是多少？

过去52周最高 41.48、最低 17.56（截至 2026-10-16）。

Zhongjin Gold Corp Ltd 历史上最强和最弱的月份是哪个？

历史上，600489.SHG 最强的日历月份是1月（平均 +29.55%），最弱的是5月（平均 -8.97%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的431根日线计算。