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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 86.97 | 86.99 | 84.38 | 86.46 | -0.09% | 10.71 | 0.80% |
| 2026-04-20 | 87.00 | 88.50 | 86.20 | 86.54 | +1.99% | 16.61 | 1.22% |
| 2026-04-17 | 86.40 | 86.40 | 84.10 | 84.85 | -1.84% | 11.61 | 0.87% |
| 2026-04-16 | 83.22 | 86.67 | 82.86 | 86.44 | +4.10% | 16.72 | 1.23% |
| 2026-04-15 | 84.03 | 86.50 | 82.67 | 83.04 | -0.39% | 12.58 | 0.93% |
| 2026-04-14 | 82.57 | 84.08 | 82.57 | 83.36 | +3.00% | 11.85 | 0.89% |
| 2026-04-13 | 81.87 | 82.25 | 80.56 | 80.94 | -0.91% | 10.42 | 0.80% |
| 2026-04-10 | 82.99 | 83.54 | 81.47 | 81.68 | -1.17% | 8.33 | 0.63% |
| 2026-04-09 | 82.57 | 83.80 | 82.08 | 82.65 | -0.50% | 7.65 | 0.58% |
| 2026-04-08 | 81.24 | 83.48 | 80.82 | 83.06 | +4.32% | 15.07 | 1.14% |
| 2026-04-07 | 79.88 | 80.47 | 78.65 | 79.62 | -0.49% | 8.70 | 0.69% |
| 2026-04-03 | 80.61 | 81.09 | 79.42 | 80.01 | -1.03% | 6.51 | 0.51% |
| 2026-04-02 | 80.70 | 81.79 | 79.50 | 80.85 | +0.09% | 10.19 | 0.79% |
| 2026-04-01 | 80.40 | 81.44 | 79.62 | 80.78 | +3.67% | 14.70 | 1.14% |
| 2026-03-31 | 79.62 | 79.86 | 77.48 | 77.92 | -2.17% | 11.14 | 0.89% |
| 2026-03-30 | 79.13 | 80.11 | 77.76 | 79.65 | +0.66% | 14.87 | 1.18% |
| 2026-03-27 | 75.45 | 80.42 | 75.45 | 79.13 | +3.46% | 15.24 | 1.22% |
| 2026-03-26 | 76.72 | 78.52 | 75.59 | 76.48 | -0.41% | 10.89 | 0.89% |
| 2026-03-25 | 77.09 | 77.98 | 76.00 | 76.80 | +3.02% | 20.67 | 1.68% |
| 2026-03-24 | 71.80 | 74.55 | 70.85 | 74.55 | +7.50% | 20.10 | 1.72% |