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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 69.99 | 72.65 | 68.81 | 69.35 | -3.20% | 20.74 | 1.85% |
| 2026-03-20 | 72.63 | 73.31 | 71.42 | 71.64 | +0.61% | 15.72 | 1.36% |
| 2026-03-19 | 73.52 | 74.68 | 71.17 | 71.20 | -7.10% | 27.82 | 2.41% |
| 2026-03-18 | 79.62 | 79.90 | 76.34 | 76.65 | -3.13% | 14.67 | 1.19% |
| 2026-03-17 | 79.31 | 82.86 | 78.86 | 79.13 | -0.17% | 20.08 | 1.55% |
| 2026-03-16 | 80.11 | 81.17 | 76.88 | 79.26 | +1.13% | 19.80 | 1.57% |
| 2026-03-13 | 79.62 | 81.94 | 78.14 | 78.38 | -1.08% | 15.38 | 1.21% |
| 2026-03-12 | 80.70 | 81.78 | 78.62 | 79.24 | -2.21% | 9.70 | 0.76% |
| 2026-03-11 | 81.47 | 81.97 | 80.12 | 81.02 | -0.64% | 8.23 | 0.64% |
| 2026-03-10 | 80.70 | 81.86 | 79.82 | 81.54 | +2.21% | 10.11 | 0.78% |
| 2026-03-09 | 77.36 | 80.45 | 75.20 | 79.79 | +0.96% | 19.46 | 1.57% |
| 2026-03-06 | 78.83 | 80.38 | 78.52 | 79.03 | -0.65% | 12.00 | 0.95% |
| 2026-03-05 | 80.41 | 81.07 | 78.98 | 79.55 | -0.05% | 11.00 | 0.86% |
| 2026-03-04 | 78.68 | 81.31 | 78.40 | 79.59 | +1.15% | 14.72 | 1.15% |
| 2026-03-03 | 83.66 | 83.86 | 78.59 | 78.68 | -6.93% | 21.04 | 1.63% |
| 2026-03-02 | 85.00 | 85.22 | 81.63 | 84.54 | -0.17% | 17.93 | 1.35% |
| 2026-02-27 | 84.49 | 86.67 | 83.67 | 84.69 | -0.97% | 13.47 | 0.99% |
| 2026-02-26 | 85.64 | 87.75 | 84.78 | 85.52 | +2.59% | 19.72 | 1.44% |
| 2026-02-25 | 82.55 | 84.34 | 81.70 | 83.35 | +1.44% | 13.89 | 1.04% |
| 2026-02-24 | 83.14 | 83.14 | 81.71 | 82.17 | +0.94% | 10.45 | 0.79% |