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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 54.65 | 56.90 | 54.65 | 56.39 | +1.18% | 5.92 | 0.66% |
| 2025-10-21 | 55.33 | 56.11 | 54.44 | 55.73 | +2.42% | 6.67 | 0.75% |
| 2025-10-20 | 54.16 | 56.19 | 53.52 | 54.42 | +1.23% | 8.86 | 1.01% |
| 2025-10-17 | 56.37 | 56.78 | 53.43 | 53.76 | -4.70% | 11.86 | 1.36% |
| 2025-10-16 | 57.48 | 57.99 | 55.83 | 56.41 | -1.86% | 7.16 | 0.79% |
| 2025-10-15 | 57.28 | 57.72 | 55.92 | 57.48 | +2.36% | 8.92 | 0.98% |
| 2025-10-14 | 61.02 | 61.19 | 56.03 | 56.16 | -5.48% | 11.99 | 1.29% |
| 2025-10-13 | 57.72 | 59.86 | 57.62 | 59.41 | -0.43% | 8.58 | 0.91% |
| 2025-10-10 | 60.23 | 61.73 | 58.42 | 59.66 | -0.85% | 12.41 | 1.28% |
| 2025-10-09 | 59.06 | 60.82 | 58.02 | 60.18 | +4.95% | 12.60 | 1.33% |
| 2025-09-30 | 56.03 | 57.50 | 55.16 | 57.34 | +4.37% | 8.45 | 0.93% |
| 2025-09-29 | 53.72 | 55.02 | 53.37 | 54.94 | +2.78% | 7.33 | 0.85% |
| 2025-09-26 | 53.66 | 54.54 | 53.37 | 53.45 | -1.38% | 4.76 | 0.55% |
| 2025-09-25 | 54.63 | 55.44 | 53.10 | 54.20 | +1.92% | 8.54 | 0.99% |
| 2025-09-24 | 52.10 | 53.37 | 51.81 | 53.18 | +1.03% | 5.66 | 0.67% |
| 2025-09-23 | 53.28 | 53.62 | 51.77 | 52.64 | -1.27% | 5.31 | 0.63% |
| 2025-09-22 | 53.96 | 54.12 | 52.52 | 53.31 | -0.11% | 4.53 | 0.54% |
| 2025-09-19 | 52.72 | 54.34 | 52.72 | 53.37 | +0.99% | 5.06 | 0.59% |
| 2025-09-18 | 53.87 | 54.06 | 52.27 | 52.85 | -2.94% | 5.74 | 0.67% |
| 2025-09-17 | 54.53 | 54.60 | 53.56 | 54.46 | -0.27% | 5.30 | 0.62% |