现货铂金2025年价格历史
XPTCNY现货铂金（XPTCNY）2025年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
276.97
2025年
最高价
元/克
529.24
2025-12-26
最低价
元/克
197.83
2025-04-08
2025年价格走势
现货铂金 · 单位：元/克（日K收盘）
2025年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：元/克；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
476.46
476.46
411.57
444.82
-27.86
2025-12-30
454
485.53
440.51
472.68
+18.68
2025-12-29
528.28
535.19
446.21
454
-75.24
2025-12-26
499.29
529.93
495.46
529.24
+49.47
2025-12-24
493.38
513.38
461.39
479.77
-13.33
2025-12-23
458.32
493.91
453.62
493.10
+34.60
2025-12-22
425.74
458.84
425.71
458.50
+32.75
2025-12-19
413.36
429.62
408.42
425.75
+12.40
2025-12-18
409.84
427.27
408.34
413.35
+3.90
2025-12-17
399.27
417.34
396.18
409.45
+10.45
2025-12-16
385.16
402.20
382.97
399
+13.64
2025-12-15
375.62
390.70
374.17
385.36
+8.53
2025-12-12
365.95
383.33
363.01
376.83
+11.17
2025-12-11
357.37
368.13
354.83
365.66
+8.20
2025-12-10
365.72
366.46
350.95
357.46
-7.50
2025-12-09
355
366.06
351.93
364.96
+10.08
2025-12-08
355.12
360.24
352.05
354.88
+0.37
2025-12-05
355.23
360.33
351.78
354.51
-0.31
2025-12-04
360.62
361.37
350.84
354.82
-5.43
2025-12-03
353.76
361.28
349.67
360.25
+6.45
2025-12-02
358.12
360.99
347.11
353.80
-3.97
2025-12-01
360.61
369.89
355.92
357.77
-3.38
2025-11-28
347.71
361.18
346.50
361.15
+13.92
2025-11-27
342.80
354.35
341.77
347.23
+4.29
2025-11-26
335.49
343.69
331.25
342.94
+7.34
2025-11-25
333.54
338.26
330.26
335.60
+2.29
2025-11-24
327.02
334.68
325.93
333.31
+7.03
2025-11-21
326.83
332.73
320.62
326.28
-0.34
2025-11-20
333.25
338.23
324.88
326.62
-6.43
2025-11-19
330.62
340.35
328.49
333.05
+2.14
2025-11-18
331.59
335.30
324.88
330.91
-0.45
2025-11-17
333.07
337.40
328.04
331.36
-1.42
2025-11-14
341.19
347.59
328.12
332.78
-8.02
2025-11-13
348.41
353.34
335.90
340.80
-7.51
2025-11-12
342.23
350.41
339.37
348.31
+6.08
2025-11-11
340.72
345.68
338.52
342.23
+1.64
2025-11-10
332.83
343.49
332.83
340.59
+6.95
2025-11-07
331.61
337.71
329.03
333.64
+2.25
2025-11-06
337.11
341.35
326.10
331.39
-5.19
2025-11-05
331.92
339.12
327.34
336.58
+5.02
2025-11-04
338.23
339.66
329.67
331.56
-6.79
2025-11-03
338.77
348.44
336.48
338.35
-0.31
2025-10-31
346.70
351.50
338.50
338.66
-8.08
2025-10-30
342.94
349.82
339.53
346.74
+4.43
2025-10-29
343.04
349.81
338.10
342.31
-0.38
2025-10-28
343.40
345.27
329
342.69
-0.68
2025-10-27
346.78
350.52
339.28
343.37
-3.11
2025-10-24
350.02
355.02
340.85
346.48
-3.52
2025-10-23
350
358.97
334.47
350
-0.22
2025-10-22
335.87
355.23
321.64
350.22
+15.34
2025-10-21
353.69
356.91
326.02
334.88
-18.64
2025-10-20
346.50
356.70
335.38
353.52
+6.74
2025-10-17
369.62
372.37
344.22
346.78
-23.06
2025-10-16
358.55
372.83
354.55
369.84
+11.20
2025-10-15
354.24
360.73
351.21
358.64
+4.93
2025-10-14
355.50
363.19
346.42
353.71
-1.66
2025-10-13
344
360.54
343.82
355.37
+12.62
2025-10-10
350.84
357.15
341.81
342.75
-7.69
2025-10-09
359.20
364.93
348.32
350.44
-8.65
2025-10-08
350.35
362.06
348.75
359.09
+8.52
2025-10-07
350.92
354.22
345.51
350.57
-0.20
2025-10-06
346.76
355.66
345.12
350.77
+4.23
2025-10-03
338.10
348.42
335.82
346.54
+7.63
2025-10-02
336.38
344.65
328.86
338.91
+2
2025-10-01
339.59
344.97
332.36
336.91
-2.68
2025-09-30
345.75
348.12
329.14
339.59
-6.22
2025-09-29
338.94
351.46
337.42
345.81
+7.18
2025-09-26
330.57
342.07
328.30
338.63
+8.15
2025-09-25
318.58
331.21
317.19
330.48
+11.96
2025-09-24
319.77
321.57
315.63
318.52
-0.71
2025-09-23
306.30
323.77
303.88
319.23
+12.90
2025-09-22
303.24
308.02
301.48
306.33
+2.69
2025-09-19
298.74
304.65
297.06
303.64
+4.92
2025-09-18
294.52
302.29
293.73
298.72
+4.14
2025-09-17
300.71
302.50
291.38
294.58
-6.08
2025-09-16
302.90
304.87
297.38
300.66
-1.88
2025-09-15
301.21
304.74
297.99
302.54
+2.04
2025-09-12
297.97
303.58
296.88
300.50
+2.75
2025-09-11
300.66
301.41
296.52
297.75
-2.66
2025-09-10
295.51
302.48
294.81
300.41
+4.32
2025-09-09
298.68
302.44
292.37
296.09
-2.68
2025-09-08
297.43
303.11
294.45
298.77
+2.18
2025-09-05
296.67
302.05
293.56
296.59
-0.16
2025-09-04
307.08
307.58
294.45
296.75
-10.14
2025-09-03
303.31
311.02
298.59
306.89
+3.66
2025-09-02
302.20
307.35
295.81
303.23
+1.03
2025-09-01
294.78
307.50
293.80
302.20
+7.47
2025-08-29
293.47
295.86
289.20
294.73
+1.04
2025-08-28
290.55
295.28
289.02
293.69
+3.10
2025-08-27
291.42
293.40
287.84
290.59
-0.70
2025-08-26
289.89
292.29
286.11
291.29
+1.78
2025-08-25
294.22
295.74
288.12
289.51
-4.54
2025-08-22
292.05
299.71
286.38
294.05
+1.75
2025-08-21
289.36
292.94
283.59
292.30
+2.97
2025-08-20
282.85
289.84
280.33
289.33
+6.96
2025-08-19
287.05
290.94
280.69
282.37
-4.51
2025-08-18
288.58
291.31
285.55
286.88
-1.62
2025-08-15
293.26
295.71
286.07
288.50
-4.75
2025-08-14
289.39
293.53
287.66
293.25
+3.90
2025-08-13
288.80
293.18
286.77
289.35
+0.47
2025-08-12
286.25
291.05
283.77
288.88
+2.67
2025-08-11
287.31
288.40
280.72
286.21
+0.32
2025-08-08
289.18
291.94
285.46
285.89
-2.63
2025-08-07
288.51
290.47
283.04
288.52
+0.28
2025-08-06
284.70
289.88
281.82
288.24
+3.81
2025-08-05
286.88
289.49
280.72
284.43
-2.57
2025-08-04
283.68
292.17
280.11
287
+3.09
2025-08-01
278.57
284.06
271.07
283.91
+5.77
2025-07-31
283.23
288.36
276.57
278.14
-5
2025-07-30
301.12
303.65
277.32
283.14
-18.13
2025-07-29
299.72
303.09
295.72
301.27
+1.79
2025-07-28
302.90
307.63
295.35
299.48
-3.31
2025-07-25
304.22
306.27
297.60
302.79
-1.36
2025-07-24
304.84
307.62
296.55
304.15
-0.74
2025-07-23
311.19
314.58
303.95
304.89
-6.21
2025-07-22
310.71
313.82
308.05
311.10
+0.47
2025-07-21
307.19
316.98
305.78
310.63
+3.82
2025-07-18
313.85
320.15
306.29
306.81
-7.46
2025-07-17
305.55
316.68
303.11
314.27
+8.69
2025-07-16
295.07
306.80
294.18
305.58
+11.05
2025-07-15
293.62
301.44
292.53
294.53
+0.84
2025-07-14
301.88
303.45
292.26
293.69
-8.48
2025-07-11
292.30
302.84
288.83
302.17
+9.90
2025-07-10
291.11
296.07
287.85
292.27
+1.91
2025-07-09
294.70
296.30
288.36
290.36
-4.26
2025-07-08
295.93
299.09
288.96
294.62
-1.31
2025-07-07
301.94
302.15
290.01
295.93
-4.43
2025-07-04
296.43
301.44
295.02
300.36
+3.82
2025-07-03
306.63
307.25
292.42
296.54
-10.08
2025-07-02
292.98
309.26
290.05
306.62
+14.29
2025-07-01
293.07
295.83
286.28
292.33
-0.64
2025-06-30
289.03
297.54
285.03
292.97
+3.64
2025-06-27
306.28
309.35
285.26
289.33
-17.06
2025-06-26
293.31
308.74
291.37
306.39
+13.83
2025-06-25
284.63
295.64
279.02
292.56
+8
2025-06-24
279.80
286.19
275.27
284.56
+4.43
2025-06-23
273.25
281.66
269.20
280.13
+6.75
2025-06-20
281.72
285.45
271.47
273.38
-3.18
2025-06-19
286.32
291.23
272.49
276.56
-8.97
2025-06-18
272.99
287.05
270.04
285.53
+12.86
2025-06-17
269.61
275.17
266.27
272.67
+3.26
2025-06-16
265.59
274.86
263.28
269.41
+4.17
2025-06-13
280.04
281.54
261.23
265.24
-14.69
2025-06-12
271.72
280.16
267.91
279.93
+8.46
2025-06-11
263.36
277.21
262.19
271.47
+8.19
2025-06-10
264.01
264.67
259.22
263.28
-0.07
2025-06-09
252.86
264.01
250.20
263.35
+10.58
2025-06-06
243.25
253.98
243.25
252.77
+6.71
2025-06-05
235.64
247.31
233.88
246.06
+10.32
2025-06-04
232.38
236.49
231.32
235.74
+3.86
2025-06-03
230.50
232.67
226.70
231.88
+1.54
2025-06-02
228.19
230.97
224.80
230.34
+1.95
2025-05-30
234.42
234.70
226.75
228.39
-6.01
2025-05-29
233.31
236.26
230.73
234.40
+0.90
2025-05-28
233.73
237.27
231.80
233.50
-0.33
2025-05-27
235.23
235.41
230.83
233.83
-0.61
2025-05-26
236.83
238.07
233.39
234.44
-2.19
2025-05-23
233.38
236.92
230.78
236.63
+3.44
2025-05-22
232.43
234.13
228.76
233.19
+0.74
2025-05-21
228.61
234.25
223.71
232.45
+3.99
2025-05-20
216.12
228.80
215.33
228.46
+12.32
2025-05-19
213.74
216.84
212.54
216.14
+2.60
2025-05-16
214.10
214.58
211.30
213.54
-0.08
2025-05-15
212.30
214.46
209.06
213.62
+1.39
2025-05-14
212.69
216.07
210.64
212.23
-1.32
2025-05-13
211.47
214.38
210.80
213.55
+2.11
2025-05-12
215.29
216.98
210.14
211.44
-3.60
2025-05-09
211.95
216.01
210.49
215.04
+3.07
2025-05-08
210.89
213.90
209.59
211.97
+1.10
2025-05-07
212.67
213.83
210.11
210.87
-1.76
2025-05-06
207.33
213.26
206.43
212.63
+5.28
2025-05-05
207.43
209.81
205.39
207.35
+0.04
2025-05-02
208.10
210.20
205.77
207.31
-0.87
2025-05-01
208.53
209.25
205.37
208.18
-0.35
2025-04-30
211.06
211.76
207.05
208.53
-2.50
2025-04-29
213.05
214.36
209.94
211.03
-1.79
2025-04-28
209.79
214.31
208.02
212.82
+3.10
2025-04-25
209.67
210.68
206.30
209.72
-0.01
2025-04-24
209.78
211.23
208.37
209.73
-0.27
2025-04-23
206.18
211.28
204.87
210
+4.26
2025-04-22
207.98
210.75
204.71
205.74
-2.09
2025-04-21
209.96
211.66
206.12
207.83
-1.41
2025-04-17
208.93
209.87
205.26
209.24
+0.45
2025-04-16
207.35
210
205.47
208.79
+1.63
2025-04-15
205.57
208.64
204.36
207.16
+2.14
2025-04-14
203.68
207.10
203.26
205.02
+1.31
2025-04-11
201.33
205.33
200.27
203.71
+2.32
2025-04-10
202.91
203.58
199.60
201.39
-1.21
2025-04-09
197.87
202.91
195.88
202.60
+4.77
2025-04-08
198.31
201.56
196.41
197.83
-0.08
2025-04-07
197.90
202.33
190.62
197.91
+0.03
2025-04-04
205.85
206.52
196.99
197.88
-7.74
2025-04-03
212.42
212.42
204.24
205.62
-6.53
2025-04-02
212.85
213.72
208.80
212.15
-0.57
2025-04-01
214.97
215.43
210.70
212.72
-1.92
2025-03-31
212.35
216.41
210.77
214.64
+2.30
2025-03-28
212.92
214.12
209.27
212.34
-0.50
2025-03-27
210.33
214.06
208.89
212.84
+2.66
2025-03-26
210.90
211.83
209.10
210.18
-0.74
2025-03-25
210.01
213.42
208.39
210.92
+0.86
2025-03-24
210.86
212.45
208.48
210.06
-0.65
2025-03-21
212.85
213.01
209.50
210.71
-2.04
2025-03-20
214.20
215.69
211.38
212.75
-1.63
2025-03-19
215.65
216.45
211.32
214.38
-1.32
2025-03-18
216.04
217.77
214.04
215.70
-0.64
2025-03-17
214.13
216.93
212.80
216.34
+1.92
2025-03-14
215.08
216.06
212.03
214.42
-0.81
2025-03-13
212.57
215.64
208.82
215.23
+2.58
2025-03-12
211.58
214.21
210.65
212.65
+0.96
2025-03-11
206.57
212.73
204.94
211.69
+5.15
2025-03-10
206.97
210.58
206.04
206.54
-1.30
2025-03-07
208.32
211.12
206.59
207.84
-0.18
2025-03-06
208.70
211.79
206.47
208.02
-0.81
2025-03-05
207.26
210.49
205.85
208.83
+1.54
2025-03-04
205.79
208.15
204.51
207.29
+1.70
2025-03-03
204.63
208.13
203.41
205.59
+1.08
2025-02-28
204.63
205.87
201.96
204.51
-0.13
2025-02-27
208.31
210.63
204.60
204.64
-3.55
2025-02-26
208.96
211.95
207.18
208.19
+0.19
2025-02-25
208.76
210.22
205.37
208
-0.46
2025-02-24
208.86
210.91
207.01
208.46
-0.70
2025-02-21
211.52
212.67
207.59
209.16
-2.07
2025-02-20
209.62
212
209.01
211.23
+1.40
2025-02-19
212.90
213.15
208.32
209.83
-2.92
2025-02-18
211.68
214.11
209.82
212.75
+2.11
2025-02-17
211.77
214.04
210.14
210.64
-1.28
2025-02-14
214.94
218.24
210.64
211.92
-3.31
2025-02-13
213.98
216.75
212.80
215.23
+1.38
2025-02-12
213.80
215.94
211.08
213.85
-0.11
2025-02-11
214.70
215.55
209.64
213.96
-0.44
2025-02-10
210.62
215.36
208.54
214.40
+4.27
2025-02-07
213.18
216.40
209.51
210.13
-3.07
2025-02-06
211.44
215.62
209.36
213.20
+1.94
2025-02-05
208.18
213.77
207.24
211.26
+2.79
2025-02-04
208.23
210.87
206.41
208.47
+0.67
2025-02-03
210.99
211.96
205.61
207.80
-3.26
2025-01-31
209.02
212.60
208.08
211.06
+2.09
2025-01-30
204.40
210.02
204.35
208.97
+4.52
2025-01-29
203.18
206.24
202.28
204.45
+1.19
2025-01-28
204.46
205.06
201.15
203.26
-1.21
2025-01-27
204.87
205.47
201.75
204.47
-0.51
2025-01-24
203.78
206.93
203.36
204.98
+1.44
2025-01-23
203.97
205.61
202.22
203.54
-0.86
2025-01-22
204.06
205.93
202.92
204.40
+0.89
2025-01-21
203.36
205.50
201.28
203.51
—
2025-01-20
203.63
204.49
201.25
203.51
+0.42
2025-01-17
201.40
204.66
200.58
203.09
+2.08
2025-01-16
202.75
204.83
200.38
201.01
-1.41
2025-01-15
203.04
204.17
200.74
202.42
+0.62
2025-01-14
206.05
207.39
201.28
201.80
-3.48
2025-01-13
208.37
209.15
204.40
205.28
-2.35
2025-01-10
207.26
209.50
203.84
207.63
+0.70
2025-01-09
206.23
208.26
204.12
206.93
+1.20
2025-01-08
205.21
207.39
203.79
205.73
+0.59
2025-01-07
201.84
206.56
199.91
205.14
+3.99
2025-01-06
202.27
205.82
200.22
201.15
-1.47
2025-01-03
199.20
203.44
197.63
202.62
+3.10
2025-01-02
195.57
199.78
194.86
199.52
+4.74