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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 31.00 | 32.59 | 30.52 | 30.79 | -0.10% | 20.27 | 12.32% |
| 2025-11-19 | 30.01 | 31.50 | 29.56 | 30.82 | +3.67% | 20.38 | 12.77% |
| 2025-11-18 | 30.87 | 31.68 | 29.41 | 29.73 | -2.14% | 14.96 | 9.48% |
| 2025-11-17 | 29.32 | 30.78 | 29.32 | 30.38 | +5.60% | 15.86 | 10.07% |
| 2025-11-14 | 29.25 | 29.86 | 28.75 | 28.77 | -3.68% | 9.80 | 6.47% |
| 2025-11-13 | 28.40 | 30.70 | 28.04 | 29.87 | +6.00% | 16.56 | 10.68% |
| 2025-11-12 | 28.50 | 29.03 | 27.53 | 28.18 | -1.43% | 9.05 | 6.17% |
| 2025-11-11 | 29.13 | 29.69 | 28.50 | 28.59 | -0.56% | 10.05 | 6.65% |
| 2025-11-10 | 29.01 | 30.66 | 28.58 | 28.75 | +0.45% | 18.84 | 12.28% |
| 2025-11-07 | 28.70 | 28.77 | 28.00 | 28.62 | +0.42% | 13.17 | 8.90% |
| 2025-11-06 | 26.90 | 29.00 | 26.73 | 28.50 | +6.74% | 17.03 | 11.64% |
| 2025-11-05 | 25.42 | 27.27 | 25.30 | 26.70 | +3.29% | 9.56 | 6.98% |
| 2025-11-04 | 26.20 | 27.37 | 25.68 | 25.85 | -1.37% | 8.57 | 6.25% |
| 2025-11-03 | 26.46 | 26.53 | 25.68 | 26.21 | -0.38% | 7.91 | 5.82% |
| 2025-10-31 | 26.35 | 27.26 | 26.11 | 26.31 | -1.09% | 15.00 | 10.76% |
| 2025-10-30 | 24.82 | 26.90 | 24.51 | 26.60 | +7.17% | 18.74 | 13.85% |
| 2025-10-29 | 24.33 | 25.22 | 24.33 | 24.82 | +1.10% | 5.69 | 4.43% |
| 2025-10-28 | 24.71 | 25.09 | 24.27 | 24.55 | +0.20% | 5.82 | 4.53% |
| 2025-10-27 | 24.30 | 24.89 | 24.26 | 24.50 | +1.28% | 5.18 | 4.06% |
| 2025-10-24 | 24.42 | 24.89 | 24.02 | 24.19 | -0.53% | 6.28 | 4.93% |