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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.80 | 26.18 | 25.37 | 25.42 | -2.16% | 5.04 | 3.76% |
| 2025-12-17 | 25.01 | 26.08 | 24.73 | 25.98 | +6.30% | 8.66 | 6.52% |
| 2025-12-16 | 24.74 | 24.84 | 23.97 | 24.44 | -1.21% | 3.69 | 2.91% |
| 2025-12-15 | 24.79 | 25.06 | 24.38 | 24.74 | -0.88% | 4.18 | 3.25% |
| 2025-12-12 | 25.90 | 26.09 | 24.86 | 24.96 | -1.93% | 5.79 | 4.40% |
| 2025-12-11 | 25.83 | 26.28 | 25.45 | 25.45 | -0.39% | 5.77 | 4.29% |
| 2025-12-10 | 25.42 | 25.76 | 24.90 | 25.55 | +0.55% | 5.01 | 3.80% |
| 2025-12-09 | 25.93 | 25.93 | 25.28 | 25.41 | -2.76% | 4.63 | 3.49% |
| 2025-12-08 | 25.56 | 26.38 | 25.50 | 26.13 | +2.27% | 6.33 | 4.70% |
| 2025-12-05 | 25.32 | 25.74 | 25.06 | 25.55 | +0.67% | 4.39 | 3.31% |
| 2025-12-04 | 25.67 | 26.06 | 25.30 | 25.38 | -1.01% | 4.57 | 3.43% |
| 2025-12-03 | 26.49 | 26.78 | 25.47 | 25.64 | -2.99% | 5.87 | 4.37% |
| 2025-12-02 | 26.90 | 26.90 | 26.30 | 26.43 | -2.72% | 4.08 | 2.96% |
| 2025-12-01 | 27.98 | 28.14 | 27.03 | 27.17 | -1.77% | 6.95 | 4.86% |
| 2025-11-28 | 26.82 | 28.10 | 26.80 | 27.66 | +3.13% | 7.91 | 5.51% |
| 2025-11-27 | 26.70 | 27.36 | 26.55 | 26.82 | -0.22% | 5.37 | 3.82% |
| 2025-11-26 | 27.30 | 27.83 | 26.76 | 26.88 | +0.11% | 8.08 | 5.70% |
| 2025-11-25 | 26.10 | 27.17 | 25.75 | 26.85 | +4.47% | 9.47 | 6.90% |
| 2025-11-24 | 26.88 | 26.88 | 25.09 | 25.70 | -7.25% | 13.81 | 10.30% |
| 2025-11-21 | 29.00 | 29.48 | 27.71 | 27.71 | -10.00% | 10.92 | 7.47% |