铂金9995 Pt99.95

← 返回合约列表

📅 实际查询日期: 2026-07-03
收盘价
415.86 元/克
涨跌幅
265.61%
成交量
2.00 千克
成交额
0.01 亿元

近90日收盘价走势

567.71520.52473.34426.16378.9703/0603/2004/0304/2005/0705/2106/0406/1807/03

近90日成交量

493.40364.70236.00107.30-21.4003/0603/2004/0304/2005/0705/2106/0406/1807/03
交易日期 收盘价(元/克) 开盘价(元/克) 最高价(元/克) 最低价(元/克) 涨跌幅(%) 涨跌额(元) 成交量(千克) 成交额(亿元) 持仓方向
2026-07-03 415.86 415.86 415.86 415.86 265.61 10.76 2.00 0.01
2026-07-02 405.10 405.10 405.10 405.10 452.84 17.55 2.00 0.01
2026-07-01 387.55 392.72 392.72 387.05 -173.68 -6.85 28.00 0.11
2026-06-30 394.40 393.80 394.50 393.80 -261.73 -10.60 28.00 0.11
2026-06-29 405.00 405.00 405.00 405.00 3.71 0.15 2.00 0.01
2026-06-26 404.85 401.00 406.15 397.06 272.77 10.75 34.00 0.14
2026-06-25 394.10 394.00 394.60 392.80 -480.22 -19.88 46.00 0.18
2026-06-24 413.98 410.23 415.75 410.23 57.33 2.36 22.00 0.09
2026-06-23 411.62 417.50 417.50 410.79 -155.69 -6.51 42.00 0.17
2026-06-22 418.13 423.80 423.80 416.30 -509.34 -22.44 64.00 0.27
2026-06-18 440.57 441.35 441.35 439.62 -123.96 -5.53 82.00 0.36
2026-06-17 446.10 448.20 448.20 446.10 176.57 7.74 56.00 0.25
2026-06-16 438.36 438.36 438.36 438.36 -131.25 -5.83 20.00 0.09
2026-06-15 444.19 444.38 444.38 442.30 249.20 10.80 22.00 0.10
2026-06-12 433.39 433.75 433.75 433.04 352.33 14.75 16.00 0.07
2026-06-11 418.64 420.00 420.12 418.00 -54.40 -2.29 68.00 0.28
2026-06-10 420.93 446.15 446.15 417.55 -483.37 -21.38 140.00 0.60
2026-06-09 442.31 441.00 442.60 439.79 -22.78 -1.01 124.00 0.55
2026-06-08 443.32 468.01 468.01 440.00 -620.15 -29.31 162.00 0.73
2026-06-05 472.63 475.90 475.90 468.50 30.56 1.44 126.00 0.59
2026-06-04 471.19 475.20 475.20 469.59 -225.09 -10.85 76.00 0.36
2026-06-03 482.04 482.00 482.20 481.90 -56.52 -2.74 24.00 0.12
2026-06-02 484.78 483.12 485.50 483.12 -21.00 -1.02 36.00 0.17
2026-06-01 485.80 486.32 486.32 485.04 284.31 13.43 10.00 0.05
2026-05-29 472.37 471.03 480.15 470.50 -39.64 -1.88 18.00 0.09
2026-05-28 474.25 481.00 481.00 473.00 -188.07 -9.09 196.00 0.94
2026-05-27 483.34 489.20 489.20 483.30 -143.76 -7.05 70.00 0.34
2026-05-26 490.39 492.30 492.30 490.30 -42.24 -2.08 32.00 0.16
2026-05-25 492.47 493.50 493.50 491.80 104.44 5.09 18.00 0.09
2026-05-22 487.38 487.38 487.38 487.38 0.00 0.00 2.00 0.01
2026-05-21 487.38 486.15 492.37 486.15 63.80 3.09 54.00 0.26
2026-05-20 484.29 493.00 493.00 482.00 -243.17 -12.07 102.00 0.50
2026-05-19 496.36 495.30 498.50 494.65 -32.53 -1.62 286.00 1.42
2026-05-18 497.98 500.46 500.46 495.00 -139.01 -7.02 412.00 2.05
2026-05-15 505.00 518.82 519.53 505.00 -514.65 -27.40 148.00 0.75
2026-05-14 532.40 532.40 532.40 532.40 17.69 0.94 6.00 0.03
2026-05-13 531.46 531.60 532.05 530.15 126.71 6.65 8.00 0.04
2026-05-12 524.81 530.45 530.45 523.69 282.33 14.41 12.00 0.06
2026-05-11 510.40 514.60 514.60 509.70 -97.01 -5.00 36.00 0.18
2026-05-08 515.40 515.40 515.40 515.40 -96.08 -5.00 2.00 0.01
2026-05-07 520.40 519.28 521.08 519.28 298.42 15.08 16.00 0.08
2026-05-06 505.32 505.26 505.35 505.26 326.98 16.00 14.00 0.07
2026-04-30 489.32 485.00 490.00 480.00 -18.77 -0.92 470.00 2.28
2026-04-29 490.24 489.70 495.70 487.50 -159.78 -7.96 142.00 0.70
2026-04-28 498.20 502.70 503.31 494.84 -248.77 -12.71 176.00 0.88
2026-04-27 510.91 509.39 511.67 509.39 152.01 7.65 70.00 0.36
2026-04-24 503.26 513.20 513.20 502.00 -244.06 -12.59 162.00 0.82
2026-04-23 515.85 521.58 521.58 515.45 -138.41 -7.24 30.00 0.15
2026-04-22 523.09 525.39 525.60 520.00 4.02 0.21 68.00 0.36
2026-04-21 522.88 523.50 523.92 522.60 -58.18 -3.06 30.00 0.16
2026-04-20 525.94 525.94 525.94 525.94 37.02 1.94 2.00 0.01
2026-04-17 524.00 524.00 524.00 524.00 -237.36 -12.74 10.00 0.05
2026-04-16 536.74 536.74 536.74 536.74 119.53 6.34 2.00 0.01
2026-04-15 530.40 530.40 530.40 530.40 156.83 8.19 2.00 0.01
2026-04-14 522.21 513.88 523.05 513.88 99.02 5.12 22.00 0.11
2026-04-13 517.09 516.89 517.61 516.89 -75.81 -3.95 14.00 0.07
2026-04-10 521.04 522.28 522.28 520.10 256.49 13.03 32.00 0.17
2026-04-09 508.01 509.38 509.38 507.23 -145.30 -7.49 10.00 0.05
2026-04-08 515.50 496.20 515.50 496.20 325.70 16.26 230.00 1.18
2026-04-07 499.24 500.96 500.96 498.50 -60.13 -3.02 50.00 0.25
2026-04-03 502.26 502.26 502.26 502.26 366.35 17.75 2.00 0.01
2026-04-02 484.51 493.18 493.50 482.68 -326.25 -16.34 136.00 0.66
2026-04-01 500.85 504.27 504.27 500.00 116.96 5.79 30.00 0.15
2026-03-31 495.06 492.02 500.15 492.02 110.49 5.41 16.00 0.08
2026-03-30 489.65 474.55 493.75 473.48 264.34 12.61 96.00 0.46
2026-03-27 477.04 478.00 485.36 470.00 -154.99 -7.51 138.00 0.65
2026-03-26 484.55 505.00 505.00 484.00 -488.20 -24.87 74.00 0.36
2026-03-25 509.42 508.89 510.37 508.89 721.02 34.26 68.00 0.35
2026-03-24 475.16 482.00 484.95 471.60 333.38 15.33 44.00 0.21
2026-03-23 459.83 504.00 508.66 458.00 -963.88 -49.05 438.00 2.10
2026-03-20 508.88 499.80 512.50 488.58 -27.83 -1.42 144.00 0.73
2026-03-19 510.30 524.50 530.00 510.00 -566.60 -30.65 290.00 1.50
2026-03-18 540.95 540.95 540.95 540.95 -145.37 -7.98 2.00 0.01
2026-03-17 548.93 542.12 552.72 542.12 383.62 20.28 64.00 0.35
2026-03-16 528.65 533.27 539.44 520.00 -234.60 -12.70 372.00 1.97
2026-03-13 541.35 547.00 547.00 537.85 -214.74 -11.88 54.00 0.29
2026-03-12 553.23 554.43 557.27 547.30 -69.11 -3.85 168.00 0.93
2026-03-11 557.08 556.10 559.48 556.10 -36.66 -2.05 16.00 0.09
2026-03-10 559.13 554.75 561.50 554.75 374.82 20.20 28.00 0.16
2026-03-09 538.93 540.15 544.39 526.43 -236.24 -13.04 126.00 0.67
2026-03-06 551.97 545.63 552.15 545.63 -41.14 -2.28 62.00 0.34

数据说明

  • 数据来源：上海黄金交易所（SGE）现货合约日线行情
  • 交易时段：由当日9:00至15:30的交易和前一日夜盘20:00至2:30的数据构成
  • 成交量/成交额：双向计量，成交量单位为千克，成交额单位为亿元
  • 收盘价：收盘点位，单位为元/克
  • 持仓方向："空支付给多"表示空方向需支付多方向
  • 走势图：展示近90个交易日的收盘价和成交量走势