西藏矿业 sz.000762
31.40
-1.51%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 31.89 | 32.36 | 31.30 | 31.40 | -1.51% | 5.47 | 3.32% |
| 2026-05-22 | 31.33 | 32.04 | 30.81 | 31.88 | +2.02% | 5.77 | 3.52% |
| 2026-05-21 | 32.78 | 33.20 | 31.25 | 31.25 | -3.79% | 8.30 | 4.93% |
| 2026-05-20 | 31.80 | 33.10 | 31.18 | 32.48 | +1.25% | 10.01 | 6.00% |
| 2026-05-19 | 32.99 | 32.99 | 31.60 | 32.08 | -3.08% | 8.73 | 5.23% |
| 2026-05-18 | 32.95 | 33.76 | 32.70 | 33.10 | -0.33% | 7.98 | 4.61% |
| 2026-05-15 | 34.02 | 34.34 | 32.91 | 33.21 | -2.41% | 10.78 | 6.16% |
| 2026-05-14 | 34.99 | 35.26 | 34.00 | 34.03 | -3.71% | 11.12 | 6.19% |
| 2026-05-13 | 35.74 | 36.27 | 35.07 | 35.34 | -1.70% | 11.72 | 6.34% |
| 2026-05-12 | 37.50 | 37.58 | 35.60 | 35.95 | -3.95% | 16.87 | 8.96% |
| 2026-05-11 | 38.17 | 40.00 | 36.70 | 37.43 | 0.00% | 23.25 | 11.78% |
| 2026-05-08 | 38.41 | 41.43 | 37.00 | 37.43 | -2.53% | 24.42 | 12.01% |
| 2026-05-07 | 39.13 | 40.50 | 37.51 | 38.40 | -3.03% | 20.62 | 10.27% |
| 2026-05-06 | 39.00 | 40.19 | 37.90 | 39.60 | +2.33% | 21.28 | 10.46% |
| 2026-04-30 | 38.47 | 39.87 | 38.14 | 38.70 | -0.51% | 19.09 | 9.44% |
| 2026-04-29 | 35.99 | 39.33 | 35.76 | 38.90 | +5.91% | 21.17 | 10.70% |
| 2026-04-28 | 37.21 | 37.41 | 36.25 | 36.73 | -1.97% | 11.66 | 6.10% |
| 2026-04-27 | 37.77 | 38.74 | 37.25 | 37.47 | -2.68% | 19.53 | 9.95% |
| 2026-04-24 | 35.00 | 39.18 | 35.00 | 38.50 | +7.78% | 25.63 | 13.16% |
| 2026-04-23 | 36.88 | 36.88 | 34.25 | 35.72 | -4.11% | 20.71 | 11.22% |