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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.19 | 19.45 | 18.96 | 19.18 | -0.05% | 2.29 | 2.30% |
| 2025-06-24 | 18.82 | 19.25 | 18.71 | 19.19 | +1.91% | 3.22 | 3.26% |
| 2025-06-23 | 18.52 | 18.95 | 18.39 | 18.83 | +1.51% | 2.25 | 2.30% |
| 2025-06-20 | 18.32 | 18.76 | 18.31 | 18.55 | +0.71% | 1.35 | 1.39% |
| 2025-06-19 | 18.34 | 18.87 | 18.29 | 18.42 | +0.05% | 1.79 | 1.85% |
| 2025-06-18 | 18.48 | 18.57 | 18.25 | 18.41 | -0.86% | 0.93 | 0.97% |
| 2025-06-17 | 18.37 | 18.71 | 18.37 | 18.57 | +1.14% | 1.07 | 1.10% |
| 2025-06-16 | 18.36 | 18.49 | 18.32 | 18.36 | -0.59% | 0.79 | 0.82% |
| 2025-06-13 | 18.76 | 18.81 | 18.43 | 18.47 | -1.54% | 1.07 | 1.10% |
| 2025-06-12 | 18.79 | 18.85 | 18.65 | 18.76 | -0.32% | 0.94 | 0.96% |
| 2025-06-11 | 18.43 | 18.94 | 18.43 | 18.82 | +1.62% | 1.53 | 1.56% |
| 2025-06-10 | 18.69 | 18.84 | 18.40 | 18.52 | -0.85% | 1.52 | 1.57% |
| 2025-06-09 | 18.50 | 18.71 | 18.42 | 18.68 | +1.13% | 1.24 | 1.27% |
| 2025-06-06 | 18.35 | 18.57 | 18.32 | 18.47 | +0.54% | 0.89 | 0.92% |
| 2025-06-05 | 18.42 | 18.51 | 18.29 | 18.37 | -0.32% | 0.90 | 0.93% |
| 2025-06-04 | 18.11 | 18.55 | 18.06 | 18.43 | +2.04% | 1.50 | 1.56% |
| 2025-06-03 | 18.16 | 18.20 | 17.94 | 18.06 | -0.82% | 1.01 | 1.08% |
| 2025-05-30 | 18.46 | 18.47 | 18.18 | 18.21 | -1.46% | 0.84 | 0.89% |
| 2025-05-29 | 18.34 | 18.53 | 18.26 | 18.48 | +0.82% | 0.68 | 0.70% |
| 2025-05-28 | 18.59 | 18.65 | 18.31 | 18.33 | -1.45% | 0.73 | 0.76% |