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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.70 | 18.78 | 18.47 | 18.60 | -0.16% | 0.76 | 0.78% |
| 2025-05-26 | 18.57 | 18.67 | 18.39 | 18.63 | -0.27% | 0.84 | 0.87% |
| 2025-05-23 | 18.85 | 19.21 | 18.67 | 18.68 | -1.00% | 1.35 | 1.36% |
| 2025-05-22 | 18.95 | 19.06 | 18.81 | 18.87 | -0.47% | 0.99 | 1.00% |
| 2025-05-21 | 18.79 | 19.04 | 18.75 | 18.96 | +0.96% | 1.24 | 1.25% |
| 2025-05-20 | 18.71 | 18.88 | 18.64 | 18.78 | +0.37% | 0.66 | 0.68% |
| 2025-05-19 | 18.75 | 18.77 | 18.51 | 18.71 | -0.21% | 0.79 | 0.81% |
| 2025-05-16 | 18.84 | 19.04 | 18.75 | 18.75 | -0.74% | 0.89 | 0.90% |
| 2025-05-15 | 19.10 | 19.17 | 18.85 | 18.89 | -1.46% | 0.92 | 0.93% |
| 2025-05-14 | 19.09 | 19.21 | 18.97 | 19.17 | +0.47% | 1.18 | 1.19% |
| 2025-05-13 | 19.24 | 19.27 | 19.02 | 19.08 | -0.21% | 1.04 | 1.04% |
| 2025-05-12 | 19.05 | 19.12 | 18.91 | 19.12 | +1.16% | 1.12 | 1.12% |
| 2025-05-09 | 19.06 | 19.09 | 18.77 | 18.90 | -0.52% | 0.88 | 0.89% |
| 2025-05-08 | 18.70 | 19.08 | 18.67 | 19.00 | +0.95% | 1.45 | 1.46% |
| 2025-05-07 | 18.99 | 19.07 | 18.70 | 18.82 | +0.32% | 1.43 | 1.45% |
| 2025-05-06 | 18.47 | 18.76 | 18.47 | 18.76 | +1.46% | 1.31 | 1.34% |