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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 47.93 | 48.64 | 47.93 | 48.07 | +0.10% | 4.44 | 0.56% |
| 2025-08-18 | 48.79 | 48.81 | 47.76 | 48.03 | -1.46% | 6.10 | 0.78% |
| 2025-08-15 | 48.53 | 48.97 | 48.09 | 48.74 | +0.44% | 4.97 | 0.63% |
| 2025-08-14 | 49.20 | 49.35 | 48.33 | 48.53 | -1.35% | 4.68 | 0.59% |
| 2025-08-13 | 48.90 | 49.79 | 48.73 | 49.19 | +0.97% | 5.21 | 0.65% |
| 2025-08-12 | 48.41 | 48.95 | 48.01 | 48.72 | +0.10% | 3.91 | 0.50% |
| 2025-08-11 | 50.07 | 50.21 | 47.85 | 48.67 | -0.24% | 6.49 | 0.82% |
| 2025-08-08 | 48.41 | 49.15 | 48.00 | 48.79 | +0.32% | 3.58 | 0.45% |
| 2025-08-07 | 48.37 | 49.33 | 48.07 | 48.63 | +0.84% | 4.99 | 0.63% |
| 2025-08-06 | 46.96 | 48.28 | 46.88 | 48.23 | +2.46% | 4.51 | 0.58% |
| 2025-08-05 | 46.40 | 47.12 | 46.03 | 47.07 | +2.05% | 5.35 | 0.70% |
| 2025-08-04 | 45.34 | 46.45 | 45.14 | 46.13 | +3.82% | 6.21 | 0.83% |
| 2025-08-01 | 44.26 | 44.89 | 44.20 | 44.43 | +0.24% | 4.02 | 0.55% |
| 2025-07-31 | 45.84 | 46.11 | 44.13 | 44.32 | -4.57% | 8.06 | 1.10% |
| 2025-07-30 | 46.23 | 46.93 | 45.77 | 46.44 | +0.99% | 4.29 | 0.57% |
| 2025-07-29 | 45.54 | 46.93 | 45.54 | 45.99 | +0.51% | 5.14 | 0.68% |
| 2025-07-28 | 45.05 | 45.89 | 44.47 | 45.76 | +0.74% | 4.33 | 0.59% |
| 2025-07-25 | 46.25 | 46.27 | 45.12 | 45.42 | -1.24% | 4.68 | 0.63% |
| 2025-07-24 | 44.85 | 46.40 | 44.76 | 45.99 | +1.97% | 5.94 | 0.80% |
| 2025-07-23 | 45.29 | 45.61 | 44.72 | 45.10 | -0.04% | 4.22 | 0.57% |