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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 56.39 | 56.57 | 53.87 | 54.60 | -2.15% | 5.93 | 0.68% |
| 2025-09-15 | 55.61 | 56.64 | 54.85 | 55.80 | +0.82% | 5.69 | 0.64% |
| 2025-09-12 | 55.30 | 56.01 | 54.86 | 55.35 | +1.00% | 5.30 | 0.60% |
| 2025-09-11 | 53.86 | 54.94 | 53.73 | 54.80 | +1.75% | 6.55 | 0.75% |
| 2025-09-10 | 54.30 | 54.54 | 52.74 | 53.86 | -1.85% | 8.18 | 0.96% |
| 2025-09-09 | 55.04 | 55.61 | 53.68 | 54.87 | +0.25% | 7.32 | 0.84% |
| 2025-09-08 | 55.13 | 56.52 | 54.14 | 54.73 | +0.22% | 8.99 | 1.02% |
| 2025-09-05 | 52.11 | 54.62 | 52.05 | 54.61 | +5.77% | 7.01 | 0.82% |
| 2025-09-04 | 53.40 | 53.44 | 50.75 | 51.63 | -3.24% | 8.64 | 1.02% |
| 2025-09-03 | 54.50 | 54.98 | 52.70 | 53.36 | -0.22% | 7.71 | 0.88% |
| 2025-09-02 | 53.07 | 54.17 | 53.05 | 53.48 | +1.19% | 7.80 | 0.90% |
| 2025-09-01 | 52.09 | 53.55 | 51.44 | 52.85 | +1.63% | 9.03 | 1.05% |
| 2025-08-29 | 48.90 | 52.33 | 48.83 | 52.00 | +6.35% | 10.33 | 1.24% |
| 2025-08-28 | 47.84 | 48.91 | 47.79 | 48.89 | +2.14% | 5.53 | 0.70% |
| 2025-08-27 | 49.73 | 49.82 | 47.87 | 47.87 | -3.69% | 8.95 | 1.14% |
| 2025-08-26 | 48.71 | 50.05 | 48.47 | 49.70 | +1.56% | 5.40 | 0.67% |
| 2025-08-25 | 48.37 | 49.23 | 48.13 | 48.94 | +2.38% | 8.50 | 1.07% |
| 2025-08-22 | 48.23 | 48.28 | 47.62 | 47.80 | -0.58% | 5.05 | 0.65% |
| 2025-08-21 | 48.52 | 48.89 | 48.01 | 48.08 | -0.74% | 4.34 | 0.55% |
| 2025-08-20 | 48.07 | 48.58 | 47.82 | 48.44 | +0.76% | 3.88 | 0.49% |