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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 27.66 | 28.36 | 27.48 | 27.83 | +2.88% | 4.80 | 3.30% |
| 2026-02-13 | 26.31 | 27.45 | 26.31 | 27.05 | -0.29% | 3.97 | 2.82% |
| 2026-02-12 | 26.49 | 27.65 | 26.36 | 27.13 | +2.61% | 5.53 | 3.90% |
| 2026-02-11 | 25.87 | 26.60 | 25.77 | 26.44 | +2.20% | 3.72 | 2.71% |
| 2026-02-10 | 26.11 | 26.13 | 25.80 | 25.87 | -1.03% | 1.90 | 1.40% |
| 2026-02-09 | 26.15 | 26.49 | 26.00 | 26.14 | +0.97% | 2.62 | 1.93% |
| 2026-02-06 | 25.06 | 26.25 | 25.02 | 25.89 | +1.49% | 3.65 | 2.72% |
| 2026-02-05 | 26.24 | 26.33 | 25.23 | 25.51 | -4.39% | 4.42 | 3.31% |
| 2026-02-04 | 26.80 | 26.89 | 26.33 | 26.68 | -0.19% | 3.35 | 2.42% |
| 2026-02-03 | 26.48 | 26.80 | 26.00 | 26.73 | +3.36% | 4.86 | 3.53% |
| 2026-02-02 | 26.12 | 27.05 | 25.84 | 25.86 | -4.19% | 6.91 | 5.02% |
| 2026-01-30 | 29.00 | 29.10 | 26.73 | 26.99 | -9.12% | 12.56 | 8.79% |
| 2026-01-29 | 29.85 | 30.46 | 29.29 | 29.70 | -1.95% | 11.39 | 7.32% |
| 2026-01-28 | 29.78 | 30.64 | 28.85 | 30.29 | +2.57% | 12.19 | 7.85% |
| 2026-01-27 | 29.80 | 30.61 | 28.79 | 29.53 | -2.02% | 10.00 | 6.54% |
| 2026-01-26 | 30.20 | 30.66 | 29.86 | 30.14 | +0.97% | 12.48 | 7.93% |
| 2026-01-23 | 29.13 | 30.12 | 29.01 | 29.85 | +3.32% | 10.72 | 6.92% |
| 2026-01-22 | 29.02 | 29.25 | 28.65 | 28.89 | -0.38% | 7.01 | 4.65% |
| 2026-01-21 | 28.13 | 29.19 | 27.95 | 29.00 | +3.83% | 11.51 | 7.70% |
| 2026-01-20 | 28.23 | 28.65 | 27.05 | 27.93 | +0.04% | 7.89 | 5.46% |