藏格矿业 sz.000408
80.96
+3.54%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 79.15 | 81.39 | 78.02 | 80.96 | +3.54% | 9.92 | 0.79% |
| 2026-05-21 | 81.43 | 82.65 | 78.00 | 78.19 | -2.15% | 9.79 | 0.77% |
| 2026-05-20 | 78.50 | 80.63 | 77.48 | 79.91 | -0.31% | 10.83 | 0.87% |
| 2026-05-19 | 80.70 | 80.76 | 79.00 | 80.16 | +0.03% | 10.21 | 0.81% |
| 2026-05-18 | 81.66 | 82.46 | 79.22 | 80.14 | -4.26% | 18.14 | 1.43% |
| 2026-05-15 | 87.01 | 87.65 | 83.49 | 83.71 | -4.53% | 17.89 | 1.34% |
| 2026-05-14 | 90.84 | 92.14 | 87.68 | 87.68 | -3.76% | 11.97 | 0.85% |
| 2026-05-13 | 90.02 | 92.88 | 90.02 | 91.11 | +3.51% | 19.14 | 1.33% |
| 2026-05-12 | 88.37 | 89.99 | 87.66 | 88.02 | +1.63% | 16.01 | 1.15% |
| 2026-05-11 | 87.54 | 88.80 | 86.39 | 86.61 | -1.24% | 13.99 | 1.02% |
| 2026-05-08 | 88.05 | 89.58 | 85.60 | 87.70 | -1.05% | 15.68 | 1.15% |
| 2026-05-07 | 91.00 | 91.20 | 87.18 | 88.63 | -1.72% | 14.70 | 1.06% |
| 2026-05-06 | 89.89 | 90.50 | 87.33 | 90.18 | +1.03% | 14.08 | 1.01% |
| 2026-04-30 | 90.79 | 92.40 | 88.66 | 89.26 | -1.92% | 12.81 | 0.91% |
| 2026-04-29 | 88.10 | 91.29 | 87.23 | 91.01 | +2.57% | 12.28 | 0.87% |
| 2026-04-28 | 89.09 | 89.99 | 87.51 | 88.73 | -1.33% | 8.24 | 0.59% |
| 2026-04-27 | 90.24 | 90.97 | 88.11 | 89.93 | -0.35% | 11.29 | 0.80% |
| 2026-04-24 | 87.00 | 90.77 | 86.81 | 90.25 | +3.39% | 13.57 | 0.97% |
| 2026-04-23 | 88.87 | 90.85 | 86.73 | 87.29 | -1.13% | 12.71 | 0.91% |
| 2026-04-22 | 86.12 | 88.76 | 85.71 | 88.29 | +2.12% | 11.54 | 0.84% |