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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 35.30 | 37.95 | 35.13 | 37.25 | +4.69% | 24.05 | 12.51% |
| 2026-04-21 | 36.39 | 37.14 | 35.25 | 35.58 | -1.17% | 21.77 | 11.59% |
| 2026-04-20 | 36.52 | 37.40 | 35.79 | 36.00 | -2.28% | 18.65 | 9.84% |
| 2026-04-17 | 37.85 | 39.06 | 36.78 | 36.84 | -0.73% | 25.67 | 13.10% |
| 2026-04-16 | 34.06 | 37.11 | 33.85 | 37.11 | +9.99% | 27.97 | 14.91% |
| 2026-04-15 | 34.41 | 35.06 | 33.47 | 33.74 | -1.72% | 14.94 | 8.40% |
| 2026-04-14 | 34.32 | 34.62 | 33.42 | 34.33 | +1.99% | 15.95 | 9.03% |
| 2026-04-13 | 34.20 | 35.38 | 33.46 | 33.66 | -0.65% | 31.31 | 17.57% |
| 2026-04-10 | 30.80 | 33.88 | 30.51 | 33.88 | +10.00% | 27.37 | 15.88% |
| 2026-04-09 | 30.75 | 31.47 | 30.14 | 30.80 | +0.16% | 11.84 | 7.38% |
| 2026-04-08 | 30.30 | 30.99 | 29.68 | 30.75 | +1.15% | 11.37 | 7.15% |
| 2026-04-07 | 30.34 | 30.60 | 29.87 | 30.40 | +0.36% | 9.98 | 6.33% |
| 2026-04-03 | 31.26 | 32.15 | 30.16 | 30.29 | -3.10% | 16.41 | 10.23% |
| 2026-04-02 | 28.31 | 31.26 | 27.88 | 31.26 | +9.99% | 19.82 | 12.42% |
| 2026-04-01 | 29.44 | 29.50 | 28.30 | 28.42 | -2.13% | 7.38 | 4.94% |
| 2026-03-31 | 30.59 | 30.59 | 28.90 | 29.04 | -6.02% | 10.68 | 6.95% |
| 2026-03-30 | 30.97 | 31.29 | 30.43 | 30.90 | +0.23% | 12.95 | 8.05% |
| 2026-03-27 | 28.66 | 31.23 | 28.30 | 30.83 | +7.05% | 14.43 | 9.26% |
| 2026-03-26 | 27.01 | 29.28 | 26.96 | 28.80 | +5.77% | 11.34 | 7.68% |
| 2026-03-25 | 27.24 | 27.68 | 26.62 | 27.23 | +1.95% | 6.92 | 4.88% |