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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 89.15 | 92.10 | 87.35 | 87.98 | -1.20% | 15.66 | 1.09% |
| 2026-01-15 | 87.49 | 91.61 | 87.29 | 89.05 | +0.97% | 14.49 | 1.01% |
| 2026-01-14 | 87.97 | 89.62 | 86.70 | 88.20 | -0.19% | 15.28 | 1.09% |
| 2026-01-13 | 84.02 | 88.96 | 84.02 | 88.37 | +5.26% | 20.98 | 1.51% |
| 2026-01-12 | 88.37 | 88.46 | 82.82 | 83.95 | -2.06% | 18.96 | 1.40% |
| 2026-01-09 | 84.53 | 87.43 | 84.53 | 85.72 | -0.90% | 15.48 | 1.13% |
| 2026-01-08 | 88.97 | 89.45 | 85.23 | 86.50 | -3.46% | 17.16 | 1.24% |
| 2026-01-07 | 90.24 | 91.90 | 88.66 | 89.60 | -0.95% | 12.78 | 0.89% |
| 2026-01-06 | 89.61 | 91.98 | 87.91 | 90.45 | +2.26% | 16.52 | 1.15% |
| 2026-01-05 | 83.56 | 89.03 | 83.33 | 88.46 | +6.62% | 18.02 | 1.30% |
| 2025-12-31 | 82.37 | 84.89 | 81.59 | 82.96 | +0.61% | 11.37 | 0.85% |
| 2025-12-30 | 79.98 | 82.93 | 79.28 | 82.46 | +1.60% | 11.37 | 0.87% |
| 2025-12-29 | 86.01 | 86.18 | 80.55 | 81.16 | -3.23% | 15.53 | 1.18% |
| 2025-12-26 | 79.65 | 84.35 | 78.94 | 83.87 | +7.18% | 14.76 | 1.13% |
| 2025-12-25 | 77.69 | 78.97 | 76.18 | 78.25 | +0.23% | 9.70 | 0.78% |
| 2025-12-24 | 79.13 | 79.39 | 75.46 | 78.08 | -0.43% | 13.99 | 1.13% |
| 2025-12-23 | 78.57 | 80.08 | 76.63 | 78.41 | -0.15% | 11.84 | 0.95% |
| 2025-12-22 | 78.44 | 79.23 | 77.19 | 78.53 | +0.11% | 13.99 | 1.12% |
| 2025-12-19 | 73.72 | 78.44 | 72.93 | 78.44 | +6.56% | 15.53 | 1.27% |
| 2025-12-18 | 73.33 | 74.63 | 72.75 | 73.61 | -0.40% | 9.27 | 0.78% |