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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 82.92 | 83.89 | 81.07 | 81.41 | -2.94% | 12.85 | 0.98% |
| 2026-02-12 | 83.43 | 85.61 | 82.98 | 83.87 | +0.58% | 12.14 | 0.90% |
| 2026-02-11 | 83.12 | 84.73 | 83.06 | 83.39 | -0.24% | 8.93 | 0.67% |
| 2026-02-10 | 83.73 | 84.01 | 82.71 | 83.59 | +0.20% | 7.19 | 0.54% |
| 2026-02-09 | 83.99 | 84.86 | 82.98 | 83.42 | +2.25% | 9.23 | 0.69% |
| 2026-02-06 | 77.34 | 82.57 | 77.34 | 81.58 | +0.53% | 12.59 | 0.98% |
| 2026-02-05 | 83.58 | 84.20 | 80.21 | 81.15 | -4.85% | 15.52 | 1.19% |
| 2026-02-04 | 85.83 | 86.67 | 84.20 | 85.29 | -0.61% | 12.65 | 0.93% |
| 2026-02-03 | 83.06 | 85.90 | 81.45 | 85.81 | +6.76% | 15.46 | 1.16% |
| 2026-02-02 | 80.20 | 84.56 | 80.20 | 80.38 | -5.25% | 22.32 | 1.70% |
| 2026-01-30 | 87.48 | 87.96 | 81.39 | 84.83 | -5.49% | 24.63 | 1.82% |
| 2026-01-29 | 87.97 | 92.79 | 87.59 | 89.75 | +2.02% | 24.64 | 1.72% |
| 2026-01-28 | 88.46 | 89.35 | 85.52 | 87.97 | -0.56% | 22.95 | 1.64% |
| 2026-01-27 | 92.63 | 94.40 | 87.95 | 88.46 | -5.13% | 25.25 | 1.76% |
| 2026-01-26 | 92.40 | 95.62 | 91.97 | 93.25 | +1.48% | 18.02 | 1.20% |
| 2026-01-23 | 91.41 | 92.87 | 89.57 | 91.90 | +1.72% | 13.54 | 0.93% |
| 2026-01-22 | 89.89 | 91.89 | 89.27 | 90.34 | +0.49% | 12.27 | 0.85% |
| 2026-01-21 | 90.31 | 90.60 | 88.02 | 89.90 | +0.01% | 11.11 | 0.78% |
| 2026-01-20 | 89.44 | 91.53 | 86.20 | 89.89 | +1.61% | 14.66 | 1.03% |
| 2026-01-19 | 87.36 | 89.63 | 85.94 | 88.46 | +0.55% | 12.00 | 0.85% |