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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 39.96 | 41.36 | 39.96 | 40.75 | +3.02% | 4.86 | 0.73% |
| 2025-06-23 | 39.35 | 39.74 | 39.05 | 39.56 | +0.51% | 2.39 | 0.37% |
| 2025-06-20 | 39.32 | 39.60 | 39.11 | 39.35 | -0.22% | 1.79 | 0.28% |
| 2025-06-19 | 39.31 | 39.83 | 39.21 | 39.44 | -0.02% | 1.96 | 0.31% |
| 2025-06-18 | 39.34 | 39.62 | 39.07 | 39.45 | +0.32% | 1.85 | 0.29% |
| 2025-06-17 | 39.38 | 39.95 | 39.26 | 39.33 | -0.12% | 2.21 | 0.34% |
| 2025-06-16 | 39.10 | 40.10 | 38.89 | 39.37 | +0.89% | 3.50 | 0.55% |
| 2025-06-13 | 39.41 | 39.62 | 38.94 | 39.03 | -0.57% | 4.60 | 0.72% |
| 2025-06-12 | 38.54 | 39.53 | 38.21 | 39.25 | +2.31% | 4.98 | 0.79% |
| 2025-06-11 | 37.12 | 38.78 | 36.88 | 38.36 | +3.87% | 5.37 | 0.86% |
| 2025-06-10 | 36.13 | 37.09 | 36.08 | 36.93 | +1.84% | 3.79 | 0.63% |
| 2025-06-09 | 36.27 | 36.43 | 35.62 | 36.27 | +0.05% | 2.68 | 0.46% |
| 2025-06-06 | 35.40 | 36.54 | 35.40 | 36.25 | +2.68% | 3.31 | 0.56% |
| 2025-06-05 | 35.45 | 35.85 | 35.27 | 35.30 | -0.44% | 1.59 | 0.28% |
| 2025-06-04 | 35.11 | 35.69 | 34.94 | 35.46 | +1.32% | 2.13 | 0.37% |
| 2025-06-03 | 35.30 | 35.36 | 34.73 | 34.99 | +0.06% | 2.16 | 0.38% |
| 2025-05-30 | 35.33 | 35.48 | 34.98 | 34.98 | -0.96% | 2.07 | 0.36% |
| 2025-05-29 | 35.50 | 35.58 | 35.26 | 35.31 | -0.76% | 1.69 | 0.29% |
| 2025-05-28 | 36.32 | 36.37 | 35.48 | 35.58 | -2.07% | 2.77 | 0.47% |
| 2025-05-27 | 36.38 | 36.78 | 35.99 | 36.34 | +0.32% | 2.61 | 0.44% |