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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 71.54 | 74.39 | 71.07 | 73.91 | +3.44% | 12.20 | 1.04% |
| 2025-12-16 | 71.48 | 73.05 | 70.72 | 71.45 | -0.04% | 9.67 | 0.84% |
| 2025-12-15 | 70.28 | 73.67 | 70.19 | 71.48 | +0.19% | 10.72 | 0.93% |
| 2025-12-12 | 71.56 | 72.62 | 70.59 | 71.34 | +0.82% | 12.97 | 1.14% |
| 2025-12-11 | 69.59 | 72.07 | 69.30 | 70.76 | +2.83% | 14.01 | 1.24% |
| 2025-12-10 | 66.84 | 68.98 | 66.62 | 68.82 | +2.96% | 10.15 | 0.93% |
| 2025-12-09 | 67.82 | 68.13 | 66.33 | 66.84 | -2.68% | 11.57 | 1.08% |
| 2025-12-08 | 67.42 | 68.81 | 65.81 | 68.68 | +2.75% | 13.78 | 1.28% |
| 2025-12-05 | 65.86 | 67.09 | 65.37 | 66.84 | +1.63% | 10.63 | 1.00% |
| 2025-12-04 | 65.53 | 67.66 | 65.17 | 65.77 | +3.40% | 17.07 | 1.61% |
| 2025-12-03 | 62.36 | 64.73 | 61.99 | 63.61 | +2.60% | 13.16 | 1.29% |
| 2025-12-02 | 61.86 | 62.29 | 60.71 | 61.99 | +0.24% | 9.01 | 0.92% |
| 2025-12-01 | 62.43 | 64.08 | 61.08 | 61.85 | +3.52% | 19.60 | 1.97% |
| 2025-11-28 | 59.23 | 60.60 | 59.03 | 59.74 | +0.91% | 7.32 | 0.77% |
| 2025-11-27 | 58.75 | 60.45 | 58.22 | 59.20 | +2.29% | 7.98 | 0.84% |
| 2025-11-26 | 58.79 | 59.74 | 57.70 | 57.88 | -0.83% | 6.66 | 0.71% |
| 2025-11-25 | 57.36 | 59.16 | 57.03 | 58.36 | +3.13% | 7.72 | 0.83% |
| 2025-11-24 | 58.74 | 58.74 | 55.84 | 56.59 | -2.09% | 8.98 | 0.99% |
| 2025-11-21 | 59.86 | 60.47 | 57.63 | 57.80 | -5.92% | 12.40 | 1.33% |
| 2025-11-20 | 60.15 | 62.91 | 59.96 | 61.43 | +2.73% | 15.03 | 1.52% |