现货钯金2025年价格历史
XPD现货钯金（XPD）2025年全年每日行情明细与价格走势，单位美元/盎司。
年均价
美元/盎司
1150.94
2025年
最高价
美元/盎司
1923.40
2025-12-26
最低价
美元/盎司
905.50
2025-04-08
2025年价格走势
现货钯金 · 单位：美元/盎司（日K收盘）
2025年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：美元/盎司；全年全量（最新在上）
日期
开盘价
最高价
最低价
收盘价
较上日
2025-12-31
1603
1623
1482.88
1605.50
+4.50
2025-12-30
1618.50
1692
1576.50
1601
-20
2025-12-29
1925
1955.50
1596
1621
-302.40
2025-12-26
1685.44
1942.45
1683.04
1923.40
+199.90
2025-12-25
1871.51
1960.65
1675.60
1723.50
—
2025-12-24
1868.50
1959.68
1666
1723.50
-134.50
2025-12-23
1764
1875
1761.50
1858
+92
2025-12-22
1712
1796.50
1712
1766
+54
2025-12-19
1699.50
1720.74
1651.12
1712
+12
2025-12-18
1650
1713
1634.50
1700
+53.50
2025-12-17
1604.50
1653.55
1580.81
1646.50
+40.50
2025-12-16
1575
1620.06
1550.72
1606
+33.50
2025-12-15
1510.50
1588.76
1485.83
1572.50
+85.25
2025-12-12
1480.25
1542.94
1460.50
1487.25
-5.25
2025-12-11
1478
1506
1453
1492.50
+16
2025-12-10
1511
1513.63
1454.73
1476.50
-30.50
2025-12-09
1465.39
1511.86
1454
1507
+32
2025-12-08
1460.50
1485.83
1446.05
1475
+17.66
2025-12-05
1431.75
1473.69
1431.50
1457.34
+1.28
2025-12-04
1458.50
1462
1426.50
1456.06
-6.44
2025-12-03
1457.81
1482.50
1433.50
1462.50
+6.50
2025-12-02
1423.40
1468.67
1414.50
1456
+31.19
2025-12-01
1446
1508
1418.98
1424.81
-25.64
2025-11-28
1439.01
1529
1415.50
1450.45
+19.19
2025-11-27
1416.47
1443
1401.85
1431.26
+4.26
2025-11-26
1388.12
1430.50
1382
1427
+36
2025-11-25
1400.50
1414
1368.50
1391
-9
2025-11-24
1377.50
1410
1369.44
1400
+25.25
2025-11-21
1380.25
1396.78
1336.75
1374.75
-11.75
2025-11-20
1383.76
1427.31
1371.46
1386.50
-1.15
2025-11-19
1394.50
1433.50
1374.50
1387.65
-10.85
2025-11-18
1389
1418.93
1365
1398.50
+2.50
2025-11-17
1404.50
1419.20
1369.50
1396
+11.25
2025-11-14
1414.75
1450.24
1368.50
1384.75
-48.75
2025-11-13
1474
1499
1425.43
1433.50
-35
2025-11-12
1438.24
1480.50
1423
1468.50
+20.50
2025-11-11
1409.84
1460.15
1409.84
1448
+34.50
2025-11-10
1392.50
1434.50
1378.41
1413.50
+32.76
2025-11-07
1373.50
1404.43
1360.75
1380.74
+4.24
2025-11-06
1426.50
1442
1363.50
1376.50
-44.50
2025-11-05
1404.50
1434.50
1367.79
1421
+18.50
2025-11-04
1445.50
1445.50
1390.15
1402.50
-42
2025-11-03
1436.50
1467.93
1412.80
1444.50
+11
2025-10-31
1444.50
1481.73
1428.75
1433.50
-17.50
2025-10-30
1394.86
1457.82
1392.50
1451
+55.50
2025-10-29
1397.64
1427.50
1377.98
1395.50
-4.50
2025-10-28
1399.74
1420.55
1344.33
1400
-0.50
2025-10-27
1416
1453.19
1383
1400.50
-28.17
2025-10-24
1441.50
1470.93
1387
1428.67
-25.83
2025-10-23
1456.50
1483.50
1418
1454.50
-4.50
2025-10-22
1404.50
1486.50
1376
1459
+53.50
2025-10-21
1500.50
1516.68
1385.50
1405.50
-94
2025-10-20
1479.50
1515.69
1415.50
1499.50
+22.15
2025-10-17
1612.50
1637.38
1461.20
1477.35
-143.22
2025-10-16
1548
1623.85
1512.96
1620.57
+73.57
2025-10-15
1521
1567.77
1513.50
1547
+28
2025-10-14
1477.61
1540.57
1434
1519
+40
2025-10-13
1417
1499.50
1417
1479
+78.75
2025-10-10
1418.50
1480.18
1362.25
1400.25
-19.25
2025-10-09
1449
1501.14
1401.01
1419.50
-29.50
2025-10-08
1339
1479.11
1338.30
1449
+99.50
2025-10-07
1323.50
1374
1307.50
1349.50
+27
2025-10-06
1251.50
1334.26
1251.50
1322.50
+66.50
2025-10-03
1237.50
1274.69
1234
1256
+2.50
2025-10-02
1257
1287.50
1209.77
1253.50
-1
2025-10-01
1261.50
1273
1232
1254.50
-8.50
2025-09-30
1270
1288.26
1217.61
1263
-7.50
2025-09-29
1269
1300.03
1245.50
1270.50
+2.75
2025-09-26
1255
1288.49
1229.47
1267.75
+11.10
2025-09-25
1203.45
1261.01
1199.52
1256.65
+53.15
2025-09-24
1215.50
1235.95
1199.50
1203.50
-16.99
2025-09-23
1184.50
1231
1168.50
1220.49
+38.99
2025-09-22
1153
1190
1147.50
1181.50
+28.50
2025-09-19
1164.50
1175
1140.52
1153
-9
2025-09-18
1152.95
1171
1136.50
1162
+3.50
2025-09-17
1181.50
1191
1140.74
1158.50
-24
2025-09-16
1193.42
1216
1167.50
1182.50
-16.50
2025-09-15
1175.50
1216.74
1171.50
1199
+1.81
2025-09-12
1183.75
1230.93
1178.50
1197.19
+6.19
2025-09-11
1173.50
1204.50
1167
1191
+15.50
2025-09-10
1143
1194.01
1132.01
1175.50
+32.50
2025-09-09
1138.50
1152.03
1121.13
1143
+5
2025-09-08
1107
1145.50
1098.50
1138
+30.45
2025-09-05
1121.95
1136.95
1095.50
1107.55
-17.95
2025-09-04
1142.50
1145
1117.50
1125.50
-16.50
2025-09-03
1139
1158
1120
1142
+5
2025-09-02
1133
1140.50
1102.50
1137
+2.50
2025-09-01
1112
1147
1105
1134.50
+25.65
2025-08-29
1101.25
1114.28
1085.50
1108.85
+2.58
2025-08-28
1089.38
1108.26
1086.70
1106.27
+16.37
2025-08-27
1103.20
1107.90
1074.31
1089.90
-10.70
2025-08-26
1095.40
1103.19
1083.47
1100.60
+5.67
2025-08-25
1125.48
1130.90
1094.77
1094.93
-31.17
2025-08-22
1107.20
1137.45
1105.50
1126.10
+14.24
2025-08-21
1110.79
1113.94
1093.20
1111.86
-1.35
2025-08-20
1110.69
1127.78
1091.39
1113.21
+3.37
2025-08-19
1107.85
1133.20
1104.99
1109.84
-2.20
2025-08-18
1112.67
1128.56
1104.35
1112.04
-1.30
2025-08-15
1142
1149.23
1108
1113.34
-33.95
2025-08-14
1133.89
1149.57
1127.34
1147.29
+13.79
2025-08-13
1125.92
1140.93
1119.45
1133.50
+4.68
2025-08-12
1139.50
1161.77
1123.11
1128.82
-15.16
2025-08-11
1123.78
1157.44
1112.36
1143.98
+26.73
2025-08-08
1157.25
1167.33
1105.43
1117.25
-42.75
2025-08-07
1145
1167.50
1138
1160
+16.50
2025-08-06
1180.50
1181
1130.50
1143.50
-37
2025-08-05
1205.50
1220.50
1173.28
1180.50
-27
2025-08-04
1208.34
1215
1170.57
1207.50
-0.72
2025-08-01
1191.25
1233.22
1169.25
1208.22
+16.40
2025-07-31
1228.02
1244.85
1176.09
1191.82
-21.14
2025-07-30
1253
1273.31
1174.63
1212.96
-38.88
2025-07-29
1230.95
1261.87
1217.75
1251.84
+20.73
2025-07-28
1228.55
1260.13
1215.77
1231.11
+15.86
2025-07-25
1230
1241.43
1197
1215.25
-18.90
2025-07-24
1273.14
1282.64
1231.08
1234.15
-41.22
2025-07-23
1275.76
1292.61
1253.49
1275.37
+2.92
2025-07-22
1255.04
1283.85
1239.60
1272.45
+17.36
2025-07-21
1249.41
1286.75
1240.76
1255.09
+17.84
2025-07-18
1273.75
1338.19
1236.75
1237.25
-43.75
2025-07-17
1235.50
1284.48
1207
1281
+47.50
2025-07-16
1201
1241.50
1185.89
1233.50
+35
2025-07-15
1191
1230.50
1171.59
1198.50
+8.50
2025-07-14
1205.50
1239
1175.50
1190
-26
2025-07-11
1140.50
1219.95
1130.40
1216
+80.11
2025-07-10
1106.23
1156.43
1097.29
1135.89
+29.56
2025-07-09
1105.33
1113.74
1076.45
1106.33
-1.84
2025-07-08
1105.51
1127.74
1098
1108.17
-0.27
2025-07-07
1135.53
1141.07
1096.54
1108.44
-26.33
2025-07-04
1141.50
1147.40
1117.75
1134.77
-3.23
2025-07-03
1159.50
1162
1113.50
1138
-21.50
2025-07-02
1105.50
1163.43
1099.79
1159.50
+56
2025-07-01
1105
1133.16
1094.56
1103.50
-1.50
2025-06-30
1135
1162.75
1090.94
1105
-26.80
2025-06-27
1133.32
1179.06
1106
1131.80
-0.95
2025-06-26
1065.21
1150.14
1064.49
1132.75
+65.72
2025-06-25
1062.36
1075.06
1042.03
1067.03
+3.23
2025-06-24
1073.70
1077.62
1055.84
1063.80
-11.63
2025-06-23
1033.06
1081.70
1033.06
1075.43
+31.29
2025-06-20
1048.75
1054.17
1037.84
1044.14
-7.82
2025-06-19
1046.79
1062.52
1029.65
1051.96
+4.69
2025-06-18
1044.39
1058.54
1043.62
1047.27
-4.32
2025-06-17
1025.13
1054.41
1021.35
1051.59
+21.93
2025-06-16
1026.71
1051.50
1025.17
1029.66
+1.46
2025-06-13
1061.35
1068.17
1027.29
1028.20
-33.80
2025-06-12
1067.01
1076.75
1042.72
1062
-9.06
2025-06-11
1054.56
1086
1054.56
1071.06
+11.06
2025-06-10
1073.92
1080.28
1049
1060
-15.50
2025-06-09
1051
1086.39
1041.84
1075.50
+29.25
2025-06-06
1007.06
1051.94
998.53
1046.25
+40.87
2025-06-05
1000.21
1023.69
997.37
1005.38
+6
2025-06-04
1007.96
1013.91
996.37
999.38
-10.53
2025-06-03
988.96
1013.36
987.02
1009.91
+17.47
2025-06-02
970.20
994.12
965
992.44
+20.49
2025-05-30
976.05
976.05
956.42
971.95
-3.55
2025-05-29
957.91
979.31
957.91
975.50
+15.44
2025-05-28
972.83
983.25
956.03
960.06
-16.51
2025-05-27
985.26
989.60
970.32
976.57
-7.85
2025-05-26
993.35
1005.10
983.02
984.42
-7.33
2025-05-23
1011.75
1017.25
984.38
991.75
-15.25
2025-05-22
1025.50
1035.43
999.50
1007
-17.50
2025-05-21
1017
1043.52
995.50
1024.50
+8.50
2025-05-20
973.50
1017.90
968
1016
+42.50
2025-05-19
961
978.42
954
973.50
+12.77
2025-05-16
958.50
967.50
948.43
960.73
+0.88
2025-05-15
950.68
973.63
942.06
959.85
+7.47
2025-05-14
953.65
967.87
943.84
952.38
-1.92
2025-05-13
943.80
959.38
937.50
954.30
+6.78
2025-05-12
973.81
986.99
940.43
947.52
-28.25
2025-05-09
974.50
983.47
969.33
975.77
+4.85
2025-05-08
965.73
984.33
955.73
970.92
+7.79
2025-05-07
971.29
985.60
962.80
963.13
-10.69
2025-05-06
940.97
977.01
937.83
973.82
+31.12
2025-05-05
946.77
963.62
938.23
942.70
-8.80
2025-05-02
941.25
955.87
934.36
951.50
+8.78
2025-05-01
942.35
952.48
936.49
942.72
+0.18
2025-04-30
935.93
944.23
923.33
942.54
+6.01
2025-04-29
945.23
951.98
933.84
936.53
-10.93
2025-04-28
942.32
961.52
937.25
947.46
-1.42
2025-04-25
946
951.50
929.50
948.88
+1.56
2025-04-24
936.21
951.72
932.52
947.32
+9.79
2025-04-23
926.82
948.89
926.82
937.53
+8.24
2025-04-22
928.43
950.95
927.93
929.29
-4.74
2025-04-21
953.38
963.09
931.09
934.03
-25.96
2025-04-18
971.16
974
946.64
959.99
—
2025-04-17
968.88
973.90
946.53
959.99
-9.06
2025-04-16
967.48
981.21
964.52
969.05
-3.07
2025-04-15
953.53
975.35
942.34
972.12
+20.69
2025-04-14
919.77
960.67
915.51
951.43
+36.68
2025-04-11
913
929.72
909.06
914.75
-2.90
2025-04-10
916.78
929.91
905.70
917.65
-2.98
2025-04-09
904.70
926.47
898.75
920.63
+15.13
2025-04-08
908.46
924.71
900.42
905.50
-3.34
2025-04-07
895.62
934.01
887.95
908.84
-1.41
2025-04-04
926.25
937.20
906.50
910.25
-18.95
2025-04-03
949.63
969.36
924.18
929.20
-43.04
2025-04-02
980.82
991.42
967.57
972.24
-9.51
2025-04-01
986.39
995.90
980.29
981.75
-7.87
2025-03-31
966.10
992.04
966.10
989.62
+19.87
2025-03-28
972.25
990.50
959.75
969.75
-6.77
2025-03-27
965.50
983.10
958.83
976.52
+10.52
2025-03-26
956.07
974.85
952.29
966
+8.66
2025-03-25
948.55
967.82
948.55
957.34
+7.16
2025-03-24
956.94
968.86
948.36
950.18
-4.32
2025-03-21
951
960.47
938.75
954.50
+4.43
2025-03-20
956.23
963.32
944.65
950.07
-9.63
2025-03-19
961.67
970.22
955.53
959.70
-7.12
2025-03-18
966.51
981.70
961.34
966.82
-1.24
2025-03-17
959.40
976.22
958.36
968.06
+3.14
2025-03-14
964.34
982.73
956.17
964.92
+4.99
2025-03-13
949.74
963.43
935.69
959.93
+9.40
2025-03-12
941.99
958.05
940.03
950.53
+6.96
2025-03-11
935.28
954.79
930.56
943.57
+5
2025-03-10
946.25
963.20
936.68
938.57
-8.93
2025-03-07
937.75
956.22
935.25
947.50
+6.58
2025-03-06
942.25
951.75
927.25
940.92
-3.86
2025-03-05
944.50
961.66
935.59
944.78
+0.94
2025-03-04
936.25
949.68
925
943.84
+6.30
2025-03-03
924.95
951.64
923.88
937.54
+16.68
2025-02-28
919.75
922.84
905.25
920.86
+3.40
2025-02-27
921.13
932.33
914.15
917.46
-7.07
2025-02-26
932.73
946.65
921.12
924.53
-2.22
2025-02-25
938.50
952.52
918.54
926.75
-14.30
2025-02-24
963.13
972.72
940.10
941.05
-27.63
2025-02-21
978.29
984.88
963.69
968.68
-9.07
2025-02-20
969.25
989.25
964.50
977.75
+8.76
2025-02-19
986.75
990.69
962.75
968.99
-15.10
2025-02-18
972.40
988.40
972.36
984.09
+21.59
2025-02-17
961.75
988.35
959.50
962.50
-5
2025-02-14
995.50
1007.74
965.75
967.50
-27.86
2025-02-13
971.20
996.99
971.10
995.36
+28.36
2025-02-12
981.75
983.75
954.50
967
-12.12
2025-02-11
977.60
991.08
963.29
979.12
-4.38
2025-02-10
965.50
1000.25
957.84
983.50
+21.75
2025-02-07
976.50
989.23
958.25
961.75
-17.76
2025-02-06
991.75
1000.84
968.25
979.51
-15.39
2025-02-05
988.29
1009.08
984.90
994.90
+1.18
2025-02-04
1007.75
1023.51
981.50
993.72
-15.28
2025-02-03
1012.97
1030.72
981.50
1009
+0.25
2025-01-31
985.75
1032.73
976.50
1008.75
+23.75
2025-01-30
963.50
993.34
960
985
+21.68
2025-01-29
948.45
973.77
946.85
963.32
+9.95
2025-01-28
954.23
968.76
950.77
953.37
-5.63
2025-01-27
985.25
989.25
952.39
959
-26.21
2025-01-24
988.75
1011.98
979
985.21
-6.57
2025-01-23
982.36
999.90
969.72
991.78
+6.86
2025-01-22
958.05
993.02
953.92
984.92
+24.67
2025-01-21
936.75
969.73
923.25
960.25
+15.35
2025-01-20
947
955.01
926.50
944.90
-5.47
2025-01-17
936.75
958.23
932.75
950.37
+12.01
2025-01-16
962.75
965.47
934.50
938.36
-22.64
2025-01-15
938
971
931.25
961
+20.69
2025-01-14
939.33
952.15
930.52
940.31
-3.70
2025-01-13
942.56
955.06
927.03
944.01
-1.56
2025-01-10
925.48
959.74
925.48
945.57
+18.57
2025-01-09
925.25
931.23
913.75
927
-2.48
2025-01-08
925.67
938.51
915.58
929.48
+2.79
2025-01-07
919.46
937.25
914
926.69
+7.56
2025-01-06
921.25
947
904.25
919.13
-4.54
2025-01-03
909.42
931.46
908.03
923.67
+10.57
2025-01-02
907.01
924.16
903.52
913.10
+4.62
2025-01-01
908.48
908.48
908.48
908.48
-1.25