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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 35.59 | 37.18 | 35.57 | 36.22 | +2.04% | 5.27 | 0.89% |
| 2025-05-23 | 35.52 | 35.89 | 35.35 | 35.50 | +0.93% | 2.97 | 0.51% |
| 2025-05-22 | 35.10 | 35.33 | 34.89 | 35.17 | +0.28% | 1.64 | 0.29% |
| 2025-05-21 | 34.66 | 35.23 | 34.58 | 35.07 | +1.85% | 2.75 | 0.48% |
| 2025-05-20 | 34.58 | 34.94 | 34.40 | 34.44 | -0.20% | 2.81 | 0.50% |
| 2025-05-19 | 34.61 | 34.89 | 34.44 | 34.50 | -0.91% | 2.97 | 0.53% |
| 2025-05-16 | 35.14 | 35.33 | 34.65 | 34.82 | -0.82% | 2.11 | 0.37% |
| 2025-05-15 | 35.54 | 35.72 | 34.72 | 35.11 | -1.19% | 2.29 | 0.40% |
| 2025-05-14 | 35.19 | 36.00 | 35.08 | 35.54 | +1.21% | 3.13 | 0.54% |
| 2025-05-13 | 35.10 | 35.62 | 34.88 | 35.11 | +0.17% | 3.41 | 0.59% |
| 2025-05-12 | 35.28 | 35.54 | 34.57 | 35.05 | -0.66% | 3.09 | 0.54% |
| 2025-05-09 | 34.57 | 35.45 | 34.49 | 35.28 | +2.15% | 2.69 | 0.47% |
| 2025-05-08 | 35.13 | 35.16 | 34.35 | 34.54 | -2.13% | 2.83 | 0.50% |
| 2025-05-07 | 35.88 | 36.03 | 35.14 | 35.29 | -0.81% | 3.25 | 0.56% |
| 2025-05-06 | 35.00 | 35.68 | 34.81 | 35.58 | +2.08% | 3.01 | 0.52% |