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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.00 | 23.00 | 21.82 | 21.85 | -6.22% | 9.64 | 8.32% |
| 2025-07-22 | 23.00 | 23.53 | 22.01 | 23.30 | +5.81% | 14.21 | 11.96% |
| 2025-07-21 | 22.00 | 22.34 | 21.55 | 22.02 | +5.71% | 11.05 | 9.64% |
| 2025-07-18 | 20.30 | 21.00 | 20.20 | 20.83 | +3.89% | 5.44 | 5.04% |
| 2025-07-17 | 19.77 | 20.15 | 19.69 | 20.05 | +1.42% | 2.10 | 2.02% |
| 2025-07-16 | 19.88 | 19.95 | 19.65 | 19.77 | -0.80% | 1.67 | 1.62% |
| 2025-07-15 | 20.36 | 20.62 | 19.79 | 19.93 | -2.16% | 3.33 | 3.19% |
| 2025-07-14 | 20.50 | 21.21 | 20.36 | 20.37 | +0.44% | 5.15 | 4.77% |
| 2025-07-11 | 20.14 | 20.60 | 20.00 | 20.28 | +1.40% | 4.17 | 3.94% |
| 2025-07-10 | 19.82 | 20.24 | 19.82 | 20.00 | +0.76% | 2.00 | 1.92% |
| 2025-07-09 | 20.08 | 20.24 | 19.82 | 19.85 | -1.15% | 2.21 | 2.13% |
| 2025-07-08 | 19.66 | 20.17 | 19.65 | 20.08 | +2.19% | 3.53 | 3.39% |
| 2025-07-07 | 19.65 | 19.69 | 19.48 | 19.65 | -0.05% | 1.34 | 1.32% |
| 2025-07-04 | 19.93 | 20.13 | 19.59 | 19.66 | -2.58% | 2.93 | 2.85% |
| 2025-07-03 | 20.18 | 20.38 | 19.83 | 20.18 | -0.98% | 5.01 | 4.79% |
| 2025-07-02 | 19.20 | 21.05 | 19.08 | 20.38 | +6.48% | 7.90 | 7.50% |
| 2025-07-01 | 19.15 | 19.15 | 18.87 | 19.14 | -0.21% | 1.70 | 1.71% |
| 2025-06-30 | 19.29 | 19.30 | 19.07 | 19.18 | -0.10% | 1.63 | 1.63% |
| 2025-06-27 | 19.24 | 19.55 | 19.16 | 19.20 | +0.68% | 2.46 | 2.45% |
| 2025-06-26 | 19.13 | 19.50 | 19.05 | 19.07 | -0.57% | 2.49 | 2.48% |