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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 58.38 | 60.55 | 58.38 | 59.80 | +3.14% | 8.60 | 0.90% |
| 2025-11-18 | 60.00 | 60.81 | 57.50 | 57.98 | -3.18% | 9.10 | 0.97% |
| 2025-11-17 | 59.86 | 61.70 | 59.47 | 59.89 | +0.91% | 11.23 | 1.16% |
| 2025-11-14 | 58.58 | 60.14 | 58.07 | 59.35 | +0.30% | 7.33 | 0.78% |
| 2025-11-13 | 56.06 | 59.73 | 56.06 | 59.17 | +6.47% | 12.40 | 1.33% |
| 2025-11-12 | 55.93 | 56.52 | 55.04 | 55.58 | -1.21% | 4.26 | 0.48% |
| 2025-11-11 | 57.40 | 58.06 | 55.79 | 56.25 | -0.59% | 5.11 | 0.56% |
| 2025-11-10 | 56.91 | 58.32 | 56.36 | 56.59 | -0.09% | 6.98 | 0.76% |
| 2025-11-07 | 55.88 | 57.28 | 55.65 | 56.64 | +1.05% | 6.73 | 0.74% |
| 2025-11-06 | 54.17 | 56.36 | 54.06 | 56.05 | +4.36% | 7.58 | 0.85% |
| 2025-11-05 | 53.05 | 54.25 | 52.19 | 53.71 | -0.09% | 8.13 | 0.96% |
| 2025-11-04 | 56.13 | 56.86 | 53.37 | 53.76 | -4.99% | 9.31 | 1.06% |
| 2025-11-03 | 57.62 | 57.70 | 54.73 | 56.58 | -2.21% | 11.72 | 1.31% |
| 2025-10-31 | 59.22 | 60.14 | 57.76 | 57.86 | -2.21% | 6.79 | 0.73% |
| 2025-10-30 | 59.96 | 60.80 | 58.98 | 59.16 | -1.59% | 8.20 | 0.86% |
| 2025-10-29 | 57.78 | 60.12 | 57.78 | 60.12 | +5.28% | 7.36 | 0.78% |
| 2025-10-28 | 59.32 | 59.56 | 56.81 | 57.10 | -4.11% | 8.31 | 0.90% |
| 2025-10-27 | 58.87 | 60.13 | 58.72 | 59.55 | +2.42% | 6.82 | 0.72% |
| 2025-10-24 | 58.35 | 58.95 | 57.27 | 58.14 | +1.01% | 5.85 | 0.63% |
| 2025-10-23 | 56.08 | 57.59 | 55.93 | 57.56 | +2.07% | 5.23 | 0.58% |