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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.40 | 22.85 | 22.19 | 22.53 | -0.31% | 3.65 | 3.12% |
| 2025-08-19 | 22.58 | 22.70 | 22.30 | 22.60 | -0.26% | 3.22 | 2.74% |
| 2025-08-18 | 22.75 | 22.95 | 22.56 | 22.66 | +0.98% | 4.28 | 3.62% |
| 2025-08-15 | 22.10 | 22.58 | 22.07 | 22.44 | +1.22% | 3.17 | 2.71% |
| 2025-08-14 | 22.78 | 22.84 | 22.13 | 22.17 | -2.68% | 4.25 | 3.63% |
| 2025-08-13 | 22.73 | 23.00 | 22.64 | 22.78 | -0.70% | 4.29 | 3.62% |
| 2025-08-12 | 23.22 | 23.29 | 22.65 | 22.94 | -2.05% | 6.06 | 5.07% |
| 2025-08-11 | 23.85 | 23.90 | 23.07 | 23.42 | +4.41% | 10.82 | 8.83% |
| 2025-08-08 | 22.01 | 22.62 | 21.89 | 22.43 | +1.13% | 5.12 | 4.41% |
| 2025-08-07 | 21.85 | 22.18 | 21.31 | 22.18 | +2.21% | 5.59 | 4.92% |
| 2025-08-06 | 21.75 | 21.78 | 21.51 | 21.70 | -0.41% | 2.49 | 2.20% |
| 2025-08-05 | 21.69 | 21.90 | 21.60 | 21.79 | +0.46% | 2.43 | 2.15% |
| 2025-08-04 | 21.50 | 21.75 | 21.46 | 21.69 | +0.56% | 2.29 | 2.04% |
| 2025-08-01 | 21.85 | 21.92 | 21.56 | 21.57 | -0.92% | 2.51 | 2.22% |
| 2025-07-31 | 22.04 | 22.19 | 21.63 | 21.77 | -2.29% | 3.92 | 3.44% |
| 2025-07-30 | 22.75 | 22.87 | 22.07 | 22.28 | -1.98% | 4.90 | 4.18% |
| 2025-07-29 | 22.62 | 22.92 | 22.46 | 22.73 | +0.09% | 5.60 | 4.74% |
| 2025-07-28 | 23.01 | 23.18 | 22.50 | 22.71 | -2.87% | 7.66 | 6.45% |
| 2025-07-25 | 24.40 | 24.52 | 23.19 | 23.38 | -2.75% | 17.26 | 13.90% |
| 2025-07-24 | 21.79 | 24.04 | 21.66 | 24.04 | +10.02% | 13.76 | 11.36% |