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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 43.12 | 45.32 | 42.96 | 45.12 | +4.91% | 6.60 | 0.91% |
| 2025-07-21 | 42.68 | 43.29 | 42.15 | 43.01 | +1.92% | 4.53 | 0.65% |
| 2025-07-18 | 41.38 | 42.62 | 41.34 | 42.20 | +1.93% | 3.65 | 0.53% |
| 2025-07-17 | 41.31 | 41.96 | 40.24 | 41.40 | +1.27% | 5.08 | 0.75% |
| 2025-07-16 | 41.32 | 41.48 | 40.66 | 40.88 | -1.12% | 2.44 | 0.37% |
| 2025-07-15 | 41.48 | 41.80 | 41.15 | 41.34 | -0.30% | 2.65 | 0.39% |
| 2025-07-14 | 41.10 | 42.11 | 41.08 | 41.47 | +2.95% | 5.17 | 0.76% |
| 2025-07-11 | 40.14 | 40.68 | 39.96 | 40.28 | +0.80% | 2.52 | 0.38% |
| 2025-07-10 | 39.85 | 40.35 | 39.85 | 39.96 | -0.31% | 2.10 | 0.32% |
| 2025-07-09 | 40.95 | 41.08 | 39.88 | 40.09 | -1.66% | 4.75 | 0.73% |
| 2025-07-08 | 40.82 | 41.32 | 40.34 | 40.76 | -0.14% | 3.63 | 0.55% |
| 2025-07-07 | 41.00 | 41.27 | 40.50 | 40.82 | -1.33% | 2.89 | 0.43% |
| 2025-07-04 | 41.48 | 41.85 | 40.80 | 41.37 | -1.27% | 4.07 | 0.60% |
| 2025-07-03 | 42.77 | 42.90 | 41.67 | 41.90 | -0.82% | 3.55 | 0.52% |
| 2025-07-02 | 41.77 | 42.63 | 41.64 | 42.25 | +0.53% | 2.92 | 0.43% |
| 2025-07-01 | 41.16 | 42.34 | 40.62 | 42.03 | +2.11% | 2.70 | 0.40% |
| 2025-06-30 | 42.33 | 42.87 | 40.90 | 41.16 | -2.45% | 4.21 | 0.62% |
| 2025-06-27 | 40.98 | 42.55 | 40.72 | 42.19 | +4.02% | 5.08 | 0.75% |
| 2025-06-26 | 40.65 | 40.88 | 40.25 | 40.56 | -0.40% | 2.16 | 0.33% |
| 2025-06-25 | 40.55 | 40.99 | 40.22 | 40.72 | -0.07% | 2.61 | 0.40% |