中行纸钯金(人民币)2025年价格历史
BOCCNYPD中行纸钯金(人民币)（BOCCNYPD）2025年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
264.20
2025年
最高价
元/克
433.22
2025-12-27
最低价
元/克
211.02
2025-04-07
2025年价格走势
中行纸钯金(人民币) · 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
368.85
371.88
332.71
361.75
-8.67
2025-12-30
364.12
379.10
356.63
370.42
+6.15
2025-12-29
433.22
445.28
361.70
364.27
-68.95
2025-12-27
428.96
434.69
423.18
433.22
+4.64
2025-12-26
386.07
429.67
386.07
428.58
+42.51
2025-12-25
380.16
388.44
376.52
386.07
+6.14
2025-12-24
421.07
440.47
377.37
379.93
-41.07
2025-12-23
395.70
421.31
389.95
421
+24.70
2025-12-22
386.35
405.58
386.35
396.30
+9.95
2025-12-20
382.71
388.31
382.17
386.35
+3.58
2025-12-19
381.19
385.43
374.03
382.77
+1.49
2025-12-18
366.03
386.54
366.03
381.28
+15.79
2025-12-17
362.65
371.98
352.06
365.49
+3.10
2025-12-16
356.97
363.61
350.02
362.39
+5.33
2025-12-15
336.65
358.02
332.11
357.06
+20.41
2025-12-13
339.68
340.59
334.62
336.65
-2.74
2025-12-12
335.75
348.04
334.15
339.39
+3.66
2025-12-11
331.14
336.48
328.82
335.73
+4.81
2025-12-10
337.94
342.83
330.47
330.92
-7.20
2025-12-09
330.81
338.34
328.25
338.12
+7.31
2025-12-08
328.97
336.88
328
330.81
+1.84
2025-12-06
330.26
332.72
327.65
328.97
-1.09
2025-12-05
327.32
332.69
326.82
330.06
+2.52
2025-12-04
332.18
334.94
324.24
327.54
-5.03
2025-12-03
329.13
334.30
325.68
332.57
+3.78
2025-12-02
322.76
330.25
320.32
328.79
+6.20
2025-12-01
329.08
342.78
321.79
322.59
-6.49
2025-11-29
328.83
332.20
327.45
329.08
+0.31
2025-11-28
324.46
340.73
322.16
328.77
+4.32
2025-11-27
321.57
325.71
316.75
324.45
+2.81
2025-11-26
314.36
321.64
313.69
321.64
+7.42
2025-11-25
316.64
319.70
311.99
314.22
-2.74
2025-11-24
313.68
318.78
311.20
316.96
+3.28
2025-11-22
310.65
316.49
309.14
313.68
+3.09
2025-11-21
319.90
319.90
307.53
310.59
-9.60
2025-11-20
318.70
324.88
313.96
320.19
+1.78
2025-11-19
316.37
325.76
315.07
318.41
+2.19
2025-11-18
314.91
322.43
311.35
316.22
+1.07
2025-11-17
317.32
323.35
313.19
315.15
-2.17
2025-11-15
321.79
322.07
317.32
317.32
-4.63
2025-11-14
333.50
335.36
311.22
321.95
-11.57
2025-11-13
334.52
340.13
329.52
333.52
-0.25
2025-11-12
328.61
334.73
324.89
333.77
+5.48
2025-11-11
320.94
330.03
320.14
328.29
+6.98
2025-11-10
313.67
325.21
313.67
321.31
+7.64
2025-11-08
314.41
319
313.41
313.67
-0.75
2025-11-07
315.55
320.02
311.25
314.42
-1.58
2025-11-06
325.68
328.63
315.74
316
-9.12
2025-11-05
319.98
325.90
312.81
325.12
+5.07
2025-11-04
326.60
331.02
318.62
320.05
-6.43
2025-11-03
328.07
334.46
322.53
326.48
-1.59
2025-11-01
330.92
331.70
326.70
328.07
-2.61
2025-10-31
329.29
337.62
327.49
330.68
+0.94
2025-10-30
322.76
330.54
316.87
329.74
+6.78
2025-10-29
317.82
323.98
313.57
322.96
+4.88
2025-10-28
318.17
322.96
305.62
318.08
+1.46
2025-10-27
324.03
331.47
314.92
316.62
-7.41
2025-10-25
332.29
332.29
323.70
324.03
-8.37
2025-10-24
334.24
335.68
317.46
332.40
-2.09
2025-10-23
321.54
337.71
320.40
334.49
+12.71
2025-10-22
325.45
327.66
314.77
321.78
-3.49
2025-10-21
343.10
345.83
316.40
325.27
-18.27
2025-10-20
333.85
345.36
324.65
343.54
+9.69
2025-10-18
342.60
343.46
333.47
333.85
-9.48
2025-10-17
362.35
372.24
342.06
343.33
-18.72
2025-10-16
352.89
364.71
345.57
362.05
+9.09
2025-10-15
347.83
357.52
342.31
352.96
+5.10
2025-10-14
340.78
348.40
328.66
347.86
+7.55
2025-10-13
320.94
343.43
320.94
340.31
+19.37
2025-10-11
320.94
320.94
320.94
320.94
-5.40
2025-10-10
336.22
338.23
312.20
326.34
-11.09
2025-10-09
327.52
341.72
325.98
337.43
+9.73
2025-10-08
304.69
330.24
304.61
327.70
+23.55
2025-10-07
302.01
313.70
299.45
304.15
+2.15
2025-10-06
288.80
302
286.99
302
+13.20
2025-10-04
289.31
290.14
287.73
288.80
-0.45
2025-10-03
280.55
290.55
279.97
289.25
+8.91
2025-10-02
283.99
292.36
275.84
280.34
-3.38
2025-10-01
284.33
290.44
281.36
283.72
-0.63
2025-09-30
288.01
293.51
277.65
284.35
-3.73
2025-09-29
288.22
296.44
284.05
288.08
-0.14
2025-09-27
291.58
292.70
288.22
288.22
-3.43
2025-09-26
284.88
291.94
281.23
291.65
+6.82
2025-09-25
276.90
286.79
273.44
284.83
+7.75
2025-09-24
276.49
281.35
275.14
277.08
+0.48
2025-09-23
267.95
279.82
266.13
276.60
+8.30
2025-09-22
263.62
270.76
261.21
268.30
+4.68
2025-09-20
261.16
263.67
260.45
263.62
+2.37
2025-09-19
264.32
265.37
259.56
261.25
-3.09
2025-09-18
263.40
266.23
258.86
264.34
+0.96
2025-09-17
267.66
270.48
259.96
263.38
-4.28
2025-09-16
269.38
275.42
266.71
267.66
-2.01
2025-09-15
273.54
276.94
267.46
269.67
-3.87
2025-09-13
276.67
277.52
272.07
273.54
-3.23
2025-09-12
270.75
280.19
270.43
276.77
+6.01
2025-09-11
267.92
272.31
266.80
270.76
+2.98
2025-09-10
256.23
271.75
255.77
267.78
+11.59
2025-09-09
258.86
262.67
255.71
256.19
-2.63
2025-09-08
254.55
261.14
251.25
258.82
+4.27
2025-09-06
253.08
255.05
253.08
254.55
+1.61
2025-09-05
257.86
258.89
251.74
252.94
-4.84
2025-09-04
263.53
263.81
256.83
257.78
-5.92
2025-09-03
258.91
264.89
257.50
263.70
+4.52
2025-09-02
258.12
260.51
250.86
259.18
+0.98
2025-09-01
251.26
260
251.26
258.20
+6.94
2025-08-30
250.82
253.03
250.71
251.26
-0.05
2025-08-29
251.25
252.94
248.21
251.31
+0.12
2025-08-28
248.43
252.54
248.33
251.19
+2.55
2025-08-27
250.40
254.39
246.54
248.64
-1.70
2025-08-26
250.83
251.90
247.96
250.34
-0.43
2025-08-25
258.61
259.14
250.60
250.77
-7.84
2025-08-23
256.13
259.40
255.71
258.61
+1.98
2025-08-22
254.54
260.86
253.72
256.63
+2.04
2025-08-21
254.42
256.82
251.10
254.59
+0.04
2025-08-20
254.92
258.47
251.03
254.55
-0.28
2025-08-19
258.70
259.94
254.65
254.83
-4
2025-08-18
256.09
259.54
254.39
258.83
+2.74
2025-08-16
257.35
257.64
255.76
256.09
-1.44
2025-08-15
263.37
264.05
255.89
257.53
-5.85
2025-08-14
257.85
263.38
257.02
263.38
+5.60
2025-08-13
260.27
261.66
256.52
257.78
-2.84
2025-08-12
265.29
266.81
258.92
260.62
-4.08
2025-08-11
258.71
265.24
255.85
264.70
+5.99
2025-08-09
260.85
261.11
257.61
258.71
-1.86
2025-08-08
265.62
267.43
259.32
260.57
-5.08
2025-08-07
262.11
267.08
260.30
265.65
+3.44
2025-08-06
275.16
275.16
261.87
262.21
-12.92
2025-08-05
273.07
280.50
269.71
275.13
+1.98
2025-08-04
278.89
278.89
268.95
273.15
-5.74
2025-08-02
277.82
279.13
275.81
278.89
+1.02
2025-08-01
272.98
283.03
270.25
277.87
+4.83
2025-07-31
284.63
286.59
272.44
273.04
-11.79
2025-07-30
284.97
292.96
282.30
284.83
-0.31
2025-07-29
286.36
287.29
280.60
285.14
-1.26
2025-07-28
280.05
289.21
279.59
286.40
+6.35
2025-07-26
277.73
281.60
277.73
280.05
+2.80
2025-07-25
286.24
286.55
276.26
277.25
-8.92
2025-07-24
291.39
293.93
283.59
286.17
-5.81
2025-07-23
292.36
296.47
287.02
291.98
-0.40
2025-07-22
290.79
292.72
285.09
292.38
+1.45
2025-07-21
285.07
296.18
284.44
290.93
+5.86
2025-07-19
292.65
293.03
284.56
285.07
-7.83
2025-07-18
289.91
306.29
289.91
292.90
+3.03
2025-07-17
282.28
290.94
277.98
289.87
+7.57
2025-07-16
276.54
285.06
272.82
282.30
+5.54
2025-07-15
273.17
282.42
269.45
276.76
+3.62
2025-07-14
275.20
283.96
270.58
273.14
-2.06
2025-07-12
276.22
279.45
274.82
275.20
-0.73
2025-07-11
263.16
276.66
260.12
275.93
+12.71
2025-07-10
253.26
263.62
252.29
263.22
+9.82
2025-07-09
251.97
256.36
247.07
253.40
+1.25
2025-07-08
253.51
258.42
252.12
252.15
-1.31
2025-07-07
260.34
261.14
250.58
253.46
-6.88
2025-07-05
259.84
260.87
259.22
260.34
+0.66
2025-07-04
260.63
263.27
256.30
259.68
-0.92
2025-07-03
264.41
266.58
255.28
260.60
-3.66
2025-07-02
251.62
265.16
250.94
264.26
+12.59
2025-07-01
252.84
259.44
250.20
251.67
-1.15
2025-06-30
259.95
266.37
252.15
252.82
-7.13
2025-06-28
260.37
261.82
259.55
259.95
-0.21
2025-06-27
259.07
270.38
253.50
260.16
+1.44
2025-06-26
243.07
258.85
243.06
258.72
+15.78
2025-06-25
241.76
243.46
239.17
242.94
+0.53
2025-06-24
247.45
248.12
242.04
242.41
-4.91
2025-06-23
240.79
248.20
238.30
247.32
+6.53
2025-06-21
240.92
241.62
240.32
240.79
+0.06
2025-06-20
241.90
242.18
238.46
240.73
+1.40
2025-06-19
241.22
244.13
235.91
239.33
-1.96
2025-06-18
240.97
243.01
240.14
241.29
+0.65
2025-06-17
237.40
241.68
234.29
240.64
+3.42
2025-06-16
236.53
241.73
236.53
237.22
+0.69
2025-06-14
236.53
236.53
236.53
236.53
-2.30
2025-06-13
242.96
244.89
237.92
238.83
-4.12
2025-06-12
248.76
249.49
239.76
242.95
-5.48
2025-06-11
243.29
249.73
242.33
248.43
+5.12
2025-06-10
247.56
248.11
240.95
243.31
-4.29
2025-06-09
241.22
249.62
238.63
247.60
+6.38
2025-06-07
240.50
241.34
240.27
241.22
+0.70
2025-06-06
229.95
241.18
229.50
240.52
+10.60
2025-06-05
228.75
234.83
228.50
229.92
+1.28
2025-06-04
231.65
232.20
228.10
228.64
-3.66
2025-06-03
228.12
232.55
225.92
232.30
+4.38
2025-06-02
223.59
228.44
221.77
227.92
+4.33
2025-05-31
222.54
223.76
220.93
223.59
+1.18
2025-05-30
223.52
224.42
220.51
222.41
-1.10
2025-05-29
221.61
224.91
220.84
223.51
+1.90
2025-05-28
225.24
226.09
221.26
221.61
-3.52
2025-05-27
226.73
227.49
223.55
225.13
-1.56
2025-05-26
228.28
230.59
225.93
226.69
-1.59
2025-05-24
230.41
230.54
227.25
228.28
-2.11
2025-05-23
234.29
234.56
226.21
230.39
-3.71
2025-05-22
238
239.72
230.59
234.10
-3.89
2025-05-21
232.95
240.08
229.61
237.99
+5.22
2025-05-20
223.90
232.96
223.20
232.77
+8.79
2025-05-19
221.78
224.62
219.99
223.98
+2.20
2025-05-17
219.98
221.90
219.69
221.78
+1.79
2025-05-16
222.57
223.04
219.03
219.99
-2.58
2025-05-15
218.77
224.63
216.63
222.57
+4.17
2025-05-14
219.14
222.97
217.35
218.40
-0.86
2025-05-13
218.17
219.98
214.98
219.26
+0.87
2025-05-12
226.18
227.34
217.92
218.39
-7.79
2025-05-10
226.18
226.65
225.60
226.18
+0.03
2025-05-09
226.95
227.62
224.55
226.15
-0.84
2025-05-08
224.85
227.22
221.17
226.99
+2.15
2025-05-07
223.89
227.12
223.24
224.84
+1.04
2025-05-06
218.74
223.91
217.43
223.80
+5.04
2025-05-05
221.22
223.51
218.25
218.76
-2.46
2025-05-03
219.83
221.22
219.06
221.22
+1.35
2025-05-02
219.02
221.76
217.81
219.87
+1.12
2025-05-01
217.91
221.26
217.15
218.75
+0.85
2025-04-30
217.86
218.47
214.70
217.90
—
2025-04-29
221.16
221.53
217.16
217.90
-3.12
2025-04-28
219.70
223.57
218.46
221.02
+1.32
2025-04-26
219.03
219.90
218.04
219.70
+0.75
2025-04-25
220.71
221.46
217.48
218.95
-1.69
2025-04-24
219.75
221.76
216.74
220.64
+0.91
2025-04-23
220.16
221.39
216.40
219.73
-0.55
2025-04-22
218.61
222.25
217.30
220.28
+1.70
2025-04-21
223.70
224.82
217.38
218.58
-5.12
2025-04-19
223.70
223.70
223.70
223.70
—
2025-04-18
223.48
224.15
223.10
223.70
+0.28
2025-04-17
226.97
227.76
220.09
223.42
-3.61
2025-04-16
226.54
228.95
225.49
227.03
+0.49
2025-04-15
223.69
226.92
219.94
226.54
+2.88
2025-04-14
213.42
224.03
213.42
223.66
+10.24
2025-04-12
213.93
214.31
213.12
213.42
-0.53
2025-04-11
212.19
217.54
211.68
213.95
+1.99
2025-04-10
212.27
218.63
210.81
211.96
-0.18
2025-04-09
212.50
215.93
210.30
212.14
-0.65
2025-04-08
211.01
216.41
210.53
212.79
+1.77
2025-04-07
212.28
217.90
207.19
211.02
-1.26
2025-04-05
212.22
214.67
211.64
212.28
+0.06
2025-04-04
217.80
218.24
211.58
212.22
-5.59
2025-04-03
225.67
229.03
216.94
217.81
-7.92
2025-04-02
229.69
230.40
225.20
225.73
-4.23
2025-04-01
227.67
231.34
227.07
229.96
+2.27
2025-03-31
225.65
229.70
225.41
227.69
+2.04
2025-03-29
226.15
226.47
224.92
225.65
-0.94
2025-03-28
225.68
230.13
223.61
226.59
+0.60
2025-03-27
225.31
228.47
223.12
225.99
+0.36
2025-03-26
223.11
226.88
220.09
225.63
+2.60
2025-03-25
220.75
224.09
220.43
223.03
+2.20
2025-03-24
221.90
224.23
219.77
220.83
-1.07
2025-03-22
221.51
222.74
220.78
221.90
+0.66
2025-03-21
219.72
222.18
218.60
221.24
+1.75
2025-03-20
222.20
223.10
217.70
219.49
-2.88
2025-03-19
223.25
224.24
220.22
222.37
-0.80
2025-03-18
223.95
226.71
221.36
223.17
-0.86
2025-03-17
222.95
225.52
221.82
224.03
+1.08
2025-03-15
223.14
223.70
221.70
222.95
-0.23
2025-03-14
221.32
227.60
220.68
223.18
+1.68
2025-03-13
219.75
222.06
217.20
221.50
+1.78
2025-03-12
219.29
221.51
217.18
219.72
+0.62
2025-03-11
219.75
221.51
215.78
219.10
-0.59
2025-03-10
219.96
223.65
218.31
219.69
-0.27
2025-03-08
218.78
220.35
217.45
219.96
+1.30
2025-03-07
219.08
221.40
216.83
218.66
-0.47
2025-03-06
217.42
220.86
215.27
219.13
+1.37
2025-03-05
216.84
223.01
216.43
217.76
+0.81
2025-03-04
220.63
221.60
215.58
216.95
-3.80
2025-03-03
214.43
221.48
214.43
220.75
+6.32
2025-03-01
211.63
215.20
211.33
214.43
+2.74
2025-02-28
213.45
215.30
211.16
211.69
-1.71
2025-02-27
216.44
217.46
213.09
213.40
-2.86
2025-02-26
218.66
219.48
213.50
216.26
+1.63
2025-02-25
218.54
221.37
213.34
214.63
-3.85
2025-02-24
224.86
225.97
218.19
218.48
-6.38
2025-02-22
223.44
227
223.32
224.86
+1.19
2025-02-21
227.66
228.93
223.61
223.67
-4.09
2025-02-20
224.79
229.94
224.59
227.76
+2.57
2025-02-19
228.08
231.02
224.60
225.19
-2.66
2025-02-18
227.46
229.29
224.63
227.85
+0.56
2025-02-17
224.23
229.67
223.78
227.29
+3.06
2025-02-15
228.30
229.32
224.11
224.23
-2.94
2025-02-14
232.53
234.75
226.23
227.17
-4.89
2025-02-13
227.25
233.26
224.70
232.06
+5.19
2025-02-12
229.06
230.75
225.08
226.87
-2.29
2025-02-11
231.57
231.95
225.02
229.16
-1.56
2025-02-10
226.20
233.60
223.81
230.72
+4.52
2025-02-08
229.21
229.63
224.41
226.20
-2.78
2025-02-07
228.12
230.81
224.42
228.98
+0.50
2025-02-06
231.97
233.79
226.19
228.48
-3.43
2025-02-05
233.66
234.68
229.25
231.91
-2.05
2025-02-04
234.86
240.63
231.43
233.96
-0.43
2025-02-03
236.30
241.45
230.06
234.39
-1.91
2025-02-01
234.92
240.54
232.40
236.30
+1.26
2025-01-31
229.42
235.50
225.72
235.04
+5.93
2025-01-30
225.82
229.93
219.53
229.11
+3.77
2025-01-29
222.19
226.29
219.95
225.34
+2.93
2025-01-28
223.05
224.70
220.61
222.41
-0.81
2025-01-27
229.48
229.48
222.17
223.22
-6.26
2025-01-25
229.50
231.27
227.37
229.48
-0.11
2025-01-24
231.38
235.01
229.56
229.59
-1.85
2025-01-23
229.46
233.03
224.75
231.44
+2.73
2025-01-22
222.32
229.82
221.59
228.71
+6.40
2025-01-21
218.34
222.31
216.23
222.31
+3.76
2025-01-20
222.51
223.44
216.65
218.55
-3.96
2025-01-18
223.18
224.48
220.76
222.51
-0.55
2025-01-17
221.92
224.41
219.03
223.06
+1.14
2025-01-16
222.71
226.72
220.86
221.92
-0.94
2025-01-15
220.96
227.91
218.32
222.86
+1.90
2025-01-14
217.12
222.82
217.12
220.96
+3.21
2025-01-13
222.54
224.47
216.48
217.75
-4.79
2025-01-11
222.66
223.56
220.88
222.54
+0.57
2025-01-10
216.42
225.55
215.52
221.97
+5.33
2025-01-09
217.04
218.47
214.74
216.64
-0.32
2025-01-08
216.91
219.54
214.39
216.96
+0.36
2025-01-07
216.80
219.29
214.55
216.60
-0.38
2025-01-06
216.24
221.65
213.64
216.98
+0.74
2025-01-04
216.69
217.41
215.94
216.24
-0.45
2025-01-03
215.18
217.76
211.47
216.69
+1.33
2025-01-02
212.77
215.92
211.31
215.36
+2.59
2025-01-01
213.03
213.80
212.55
212.77
-0.36