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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.46 | 28.35 | 27.19 | 27.92 | +0.90% | 5.86 | 4.03% |
| 2026-01-16 | 28.60 | 28.87 | 27.57 | 27.67 | -3.25% | 8.50 | 5.82% |
| 2026-01-15 | 28.00 | 29.13 | 27.83 | 28.60 | +1.74% | 9.77 | 6.53% |
| 2026-01-14 | 28.93 | 29.40 | 27.78 | 28.11 | -3.44% | 13.72 | 9.23% |
| 2026-01-13 | 28.98 | 30.39 | 28.60 | 29.11 | +2.07% | 16.57 | 10.79% |
| 2026-01-12 | 28.80 | 29.36 | 28.17 | 28.52 | +1.82% | 9.54 | 6.41% |
| 2026-01-09 | 27.40 | 28.31 | 27.36 | 28.01 | +1.12% | 7.03 | 4.83% |
| 2026-01-08 | 28.10 | 28.93 | 27.35 | 27.70 | -1.42% | 8.91 | 6.08% |
| 2026-01-07 | 28.33 | 28.98 | 27.90 | 28.10 | +0.14% | 8.69 | 5.89% |
| 2026-01-06 | 27.86 | 28.41 | 27.75 | 28.06 | +2.48% | 8.89 | 6.08% |
| 2026-01-05 | 26.60 | 27.59 | 26.31 | 27.38 | +4.23% | 8.38 | 5.95% |
| 2025-12-31 | 26.55 | 27.06 | 26.19 | 26.27 | -1.05% | 4.27 | 3.09% |
| 2025-12-30 | 26.28 | 26.97 | 25.81 | 26.55 | -0.23% | 4.88 | 3.56% |
| 2025-12-29 | 27.67 | 27.78 | 26.54 | 26.61 | -3.41% | 7.16 | 5.09% |
| 2025-12-26 | 27.80 | 27.97 | 27.09 | 27.55 | +2.19% | 8.26 | 5.76% |
| 2025-12-25 | 26.40 | 27.11 | 26.30 | 26.96 | -0.04% | 5.66 | 4.07% |
| 2025-12-24 | 27.08 | 27.65 | 26.66 | 26.97 | +0.19% | 7.26 | 5.16% |
| 2025-12-23 | 26.58 | 27.35 | 26.45 | 26.92 | +1.09% | 7.08 | 5.05% |
| 2025-12-22 | 26.51 | 27.26 | 26.26 | 26.63 | +1.33% | 7.76 | 5.60% |
| 2025-12-19 | 25.63 | 26.48 | 25.05 | 26.28 | +3.38% | 7.63 | 5.66% |